ABB

Abb India Limited

5278 +35.50 (0.68%)

L: 5230 H: 5299

Back to Option Chain

Historical option data for ABB
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ABB 30-DEC-2025 4500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5278.00	668 ₹ 83,500	-82 -10250.00	-	0 0	0 0	3 375

11 Dec	5242.50	668 ₹ 83,500	-82 -10250.00	-	0 0	0 0	3 375
10 Dec	5152.00	668 ₹ 83,500	-82 -10250.00	-	0 0	0 0	3 375
9 Dec	5117.00	668 ₹ 83,500	-82 -10250.00	-	0 0	0 0	0 0
8 Dec	5057.50	668 ₹ 83,500	-82 -10250.00	-	0 0	0 0	3 375
5 Dec	5173.50	668 ₹ 83,500	-82 -10250.00	-	0 0	0 0	0 0
4 Dec	5172.50	668 ₹ 83,500	-82 -10250.00	-	1 125	0 0	3 375
3 Dec	5107.00	750 ₹ 93,750	125 15625.00	-	0 0	0 0	0 0
2 Dec	5183.00	750 ₹ 93,750	125 15625.00	-	0 0	0 0	0 0
1 Dec	5189.50	750 ₹ 93,750	125 15625.00	-	0 0	0 0	0 0
28 Nov	5175.00	750 ₹ 93,750	125 15625.00	-	0 0	0 0	0 0
27 Nov	5240.50	750 ₹ 93,750	125 15625.00	-	1 125	0 0	3 375
26 Nov	5197.50	625 ₹ 78,125	55 6875.00	-	1 125	0 0	3 375
25 Nov	5070.50	570 ₹ 71,250	-30 -3750.00	-	0 0	2 250	0 0
24 Nov	5057.00	570 ₹ 71,250	-30 -3750.00	-	2 250	1 125	2 250
21 Nov	5092.00	600 ₹ 75,000	-252.05 -31506.25	-	1 125	0 0	0 0
20 Nov	5147.00	852.05 ₹ 1,06,506.25	0 0.00	-	0 0	0 0	0 0
19 Nov	5083.00	852.05 ₹ 1,06,506.25	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 4500 expiring on 30DEC2025

Delta for 4500 CE is -

Historical price for 4500 CE is as follows

On 12 Dec ABB was trading at 5278.00. The strike last trading price was 668, which was -82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec ABB was trading at 5242.50. The strike last trading price was 668, which was -82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec ABB was trading at 5152.00. The strike last trading price was 668, which was -82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec ABB was trading at 5117.00. The strike last trading price was 668, which was -82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 668, which was -82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 668, which was -82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 668, which was -82 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 750, which was 125 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 750, which was 125 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 750, which was 125 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 750, which was 125 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 750, which was 125 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 625, which was 55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 570, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 570, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 600, which was -252.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 852.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ABB was trading at 5083.00. The strike last trading price was 852.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ABB 30DEC2025 4500 PE
Delta: -0.02 Vega: 0.45 Theta: -0.41 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5278.00	2.25 ₹ 281.25	-0.25 -31.25	34.42	2 250	-1 -125	21 2,625
11 Dec	5242.50	2.5 ₹ 312.5	-1.25 -156.25	33.21	21 2,625	-14 -1,750	21 2,625
10 Dec	5152.00	3.75 ₹ 468.75	0 0.00	31.65	3 375	0 0	33 4,125
9 Dec	5117.00	3.75 ₹ 468.75	0.75 93.75	29.44	26 3,250	1 125	34 4,250
8 Dec	5057.50	3 ₹ 375	0 0.00	25.57	3 375	-1 -125	33 4,125
5 Dec	5173.50	3 ₹ 375	-1.8 -225.00	-	0 0	4 500	0 0
4 Dec	5172.50	3 ₹ 375	-1.8 -225.00	27.34	27 3,375	4 500	34 4,250
3 Dec	5107.00	4.05 ₹ 506.25	0.05 6.25	26.70	57 7,125	26 3,250	35 4,375
2 Dec	5183.00	4 ₹ 500	1.6 200.00	-	6 750	0 0	3 375
1 Dec	5189.50	2.4 ₹ 300	-1.6 -200.00	25.80	1 125	0 0	4 500
28 Nov	5175.00	4 ₹ 500	-1 -125.00	26.13	1 125	0 0	5 625
27 Nov	5240.50	5 ₹ 625	-2.95 -368.75	29.26	2 250	-1 -125	4 500
26 Nov	5197.50	7.95 ₹ 993.75	-92.65 -11581.25	29.36	5 625	4 500	4 500
25 Nov	5070.50	100.6 ₹ 12,575	0 0.00	9.89	0 0	0 0	0 0
24 Nov	5057.00	100.6 ₹ 12,575	0 0.00	9.50	0 0	0 0	0 0
21 Nov	5092.00	100.6 ₹ 12,575	0 0.00	9.88	0 0	0 0	0 0
20 Nov	5147.00	100.6 ₹ 12,575	0 0.00	10.37	0 0	0 0	0 0
19 Nov	5083.00	100.6 ₹ 12,575	0 0.00	9.45	0 0	0 0	0 0

For Abb India Limited - strike price 4500 expiring on 30DEC2025

Delta for 4500 PE is -0.02

Historical price for 4500 PE is as follows

On 12 Dec ABB was trading at 5278.00. The strike last trading price was 2.25, which was -0.25 lower than the previous day. The implied volatity was 34.42, the open interest changed by -1 which decreased total open position to 21

On 11 Dec ABB was trading at 5242.50. The strike last trading price was 2.5, which was -1.25 lower than the previous day. The implied volatity was 33.21, the open interest changed by -14 which decreased total open position to 21

On 10 Dec ABB was trading at 5152.00. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 31.65, the open interest changed by 0 which decreased total open position to 33

On 9 Dec ABB was trading at 5117.00. The strike last trading price was 3.75, which was 0.75 higher than the previous day. The implied volatity was 29.44, the open interest changed by 1 which increased total open position to 34

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 25.57, the open interest changed by -1 which decreased total open position to 33

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 3, which was -1.8 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 3, which was -1.8 lower than the previous day. The implied volatity was 27.34, the open interest changed by 4 which increased total open position to 34

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 4.05, which was 0.05 higher than the previous day. The implied volatity was 26.70, the open interest changed by 26 which increased total open position to 35

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 4, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 2.4, which was -1.6 lower than the previous day. The implied volatity was 25.80, the open interest changed by 0 which decreased total open position to 4

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 5

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 5, which was -2.95 lower than the previous day. The implied volatity was 29.26, the open interest changed by -1 which decreased total open position to 4

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 7.95, which was -92.65 lower than the previous day. The implied volatity was 29.36, the open interest changed by 4 which increased total open position to 4

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 100.6, which was 0 lower than the previous day. The implied volatity was 9.89, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 100.6, which was 0 lower than the previous day. The implied volatity was 9.50, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 100.6, which was 0 lower than the previous day. The implied volatity was 9.88, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 100.6, which was 0 lower than the previous day. The implied volatity was 10.37, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ABB was trading at 5083.00. The strike last trading price was 100.6, which was 0 lower than the previous day. The implied volatity was 9.45, the open interest changed by 0 which decreased total open position to 0

Related Pages for ABB

ABB

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD