ABB

Abb India Limited

5057.5 -116.00 (-2.24%)

L: 5049 H: 5194

Back to Option Chain

Historical option data for ABB
08 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 4700 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	5057.50	394.75 ₹ 49,343.75	-312.7 -39087.50	-	0 0	0 0	1 125
5 Dec	5173.50	394.75 ₹ 49,343.75	-312.7 -39087.50	-	0 0	0 0	0 0
4 Dec	5172.50	394.75 ₹ 49,343.75	-312.7 -39087.50	-	0 0	0 0	0 0
3 Dec	5107.00	394.75 ₹ 49,343.75	-312.7 -39087.50	-	0 0	0 0	0 0
2 Dec	5183.00	394.75 ₹ 49,343.75	-312.7 -39087.50	-	0 0	0 0	0 0
1 Dec	5189.50	394.75 ₹ 49,343.75	-312.7 -39087.50	-	0 0	0 0	0 0
28 Nov	5175.00	394.75 ₹ 49,343.75	-312.7 -39087.50	-	0 0	0 0	0 0
27 Nov	5240.50	394.75 ₹ 49,343.75	-312.7 -39087.50	-	0 0	0 0	0 0
26 Nov	5197.50	394.75 ₹ 49,343.75	-312.7 -39087.50	-	0 0	0 0	0 0
25 Nov	5070.50	394.75 ₹ 49,343.75	-312.7 -39087.50	-	0 0	0 0	0 0
24 Nov	5057.00	394.75 ₹ 49,343.75	-312.7 -39087.50	-	0 0	1 125	0 0
21 Nov	5092.00	394.75 ₹ 49,343.75	-312.7 -39087.50	-	1 125	0 0	0 0
20 Nov	5147.00	707.45 ₹ 88,431.25	0 0.00	-	0 0	0 0	0 0

19 Nov	5083.00	707.45 ₹ 88,431.25	0 0.00	-	0 0	0 0	0 0
18 Nov	5080.50	707.45 ₹ 88,431.25	0 0.00	-	0 0	0 0	0 0
17 Nov	5041.50	707.45 ₹ 88,431.25	0 0.00	-	0 0	0 0	0 0
14 Nov	4952.50	707.45 ₹ 88,431.25	0 0.00	-	0 0	0 0	0 0
13 Nov	4913.00	707.45 ₹ 88,431.25	0 0.00	-	0 0	0 0	0 0
12 Nov	4924.00	707.45 ₹ 88,431.25	0 0.00	-	0 0	0 0	0 0
11 Nov	4978.50	707.45 ₹ 88,431.25	0 0.00	-	0 0	0 0	0 0
10 Nov	4992.00	707.45 ₹ 88,431.25	0 0.00	-	0 0	0 0	0 0
7 Nov	5016.50	707.45 ₹ 88,431.25	0 0.00	-	0 0	0 0	0 0
15 Oct	5173.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	5119.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	5147.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	5186.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	5146.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	5128.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5183.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 4700 expiring on 30DEC2025

Delta for 4700 CE is -

Historical price for 4700 CE is as follows

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 394.75, which was -312.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 394.75, which was -312.7 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 394.75, which was -312.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 394.75, which was -312.7 lower 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 394.75, which was -312.7 lower 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 394.75, which was -312.7 lower 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 394.75, which was -312.7 lower 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 394.75, which was -312.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 394.75, which was -312.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 394.75, which was -312.7 lower than the previous day. The implied volatity was -, 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 394.75, which was -312.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 394.75, which was -312.7 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 707.45, 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 707.45, 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 18 Nov ABB was trading at 5080.50. The strike last trading price was 707.45, 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 17 Nov ABB was trading at 5041.50. The strike last trading price was 707.45, 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 14 Nov ABB was trading at 4952.50. The strike last trading price was 707.45, 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 13 Nov ABB was trading at 4913.00. The strike last trading price was 707.45, 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 12 Nov ABB was trading at 4924.00. The strike last trading price was 707.45, 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 11 Nov ABB was trading at 4978.50. The strike last trading price was 707.45, 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 10 Nov ABB was trading at 4992.00. The strike last trading price was 707.45, 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 7 Nov ABB was trading at 5016.50. The strike last trading price was 707.45, 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 15 Oct ABB was trading at 5173.50. The strike last trading price was 0, 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 14 Oct ABB was trading at 5119.50. The strike last trading price was 0, 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 13 Oct ABB was trading at 5147.50. The strike last trading price was 0, 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 10 Oct ABB was trading at 5186.00. The strike last trading price was 0, 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 9 Oct ABB was trading at 5146.50. The strike last trading price was 0, 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 8 Oct ABB was trading at 5128.50. The strike last trading price was 0, 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 3 Oct ABB was trading at 5183.50. The strike last trading price was 0, 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 4700 PE
Delta: -0.08 Vega: 1.88 Theta: -0.88 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	5057.50	11.1 ₹ 1,387.5	5.2 650.00	23.35	176 22,000	52 6,500	433 54,125
5 Dec	5173.50	5.85 ₹ 731.25	-0.05 -6.25	23.68	15 1,875	-6 -750	380 47,500
4 Dec	5172.50	6.5 ₹ 812.5	-4.6 -575.00	23.28	141 17,625	-22 -2,750	386 48,250
3 Dec	5107.00	10.6 ₹ 1,325	2 250.00	23.26	81 10,125	-3 -375	408 51,000
2 Dec	5183.00	8.6 ₹ 1,075	-0.4 -50.00	23.86	11 1,375	2 250	410 51,250
1 Dec	5189.50	9 ₹ 1,125	-0.15 -18.75	24.69	54 6,750	24 3,000	409 51,125
28 Nov	5175.00	9.2 ₹ 1,150	0.95 118.75	23.27	170 21,250	54 6,750	385 48,125
27 Nov	5240.50	8 ₹ 1,000	-2.65 -331.25	24.82	147 18,375	-6 -750	331 41,375
26 Nov	5197.50	10.4 ₹ 1,300	-10.65 -1331.25	23.69	332 41,500	-35 -4,375	337 42,125
25 Nov	5070.50	22 ₹ 2,750	-4 -500.00	23.66	219 27,375	44 5,500	372 46,500
24 Nov	5057.00	26 ₹ 3,250	-2.6 -325.00	24.02	112 14,000	31 3,875	328 41,000
21 Nov	5092.00	27.5 ₹ 3,437.5	0.25 31.25	24.48	59 7,375	18 2,250	298 37,250
20 Nov	5147.00	24 ₹ 3,000	-7.1 -887.50	25.72	145 18,125	-3 -375	281 35,125
19 Nov	5083.00	30.5 ₹ 3,812.5	-2 -250.00	24.89	114 14,250	15 1,875	283 35,375
18 Nov	5080.50	33.45 ₹ 4,181.25	-7.1 -887.50	25.45	73 9,125	19 2,375	269 33,625
17 Nov	5041.50	40.95 ₹ 5,118.75	-25.1 -3137.50	25.95	229 28,625	44 5,500	284 35,500
14 Nov	4952.50	63.5 ₹ 7,937.5	-9.45 -1181.25	26.45	121 15,125	65 8,125	240 30,000
13 Nov	4913.00	75 ₹ 9,375	5.3 662.50	26.01	33 4,125	23 2,875	173 21,625
12 Nov	4924.00	71 ₹ 8,875	-0.45 -56.25	26.38	92 11,500	44 5,500	149 18,625
11 Nov	4978.50	71.45 ₹ 8,931.25	4.65 581.25	27.92	52 6,500	34 4,250	106 13,250
10 Nov	4992.00	65.6 ₹ 8,200	-4.5 -562.50	27.40	69 8,625	43 5,375	71 8,875
7 Nov	5016.50	70.2 ₹ 8,775	-82.8 -10350.00	28.24	36 4,500	28 3,500	28 3,500
15 Oct	5173.50	153 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
14 Oct	5119.50	153 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
13 Oct	5147.50	153 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
10 Oct	5186.00	153 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
9 Oct	5146.50	153 ₹ 19,125	0 0.00	-	0 0	0 0	0 0
8 Oct	5128.50	153 ₹ 19,125	0 0.00	5.42	0 0	0 0	0 0
3 Oct	5183.50	0 ₹ 0	0 0.00	6.04	0 0	0 0	0 0

For Abb India Limited - strike price 4700 expiring on 30DEC2025

Delta for 4700 PE is -0.08

Historical price for 4700 PE is as follows

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 11.1, which was 5.2 higher than the previous day. The implied volatity was 23.35, the open interest changed by 52 which increased total open position to 433

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 5.85, which was -0.05 lower than the previous day. The implied volatity was 23.68, the open interest changed by -6 which decreased total open position to 380

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 6.5, which was -4.6 lower than the previous day. The implied volatity was 23.28, the open interest changed by -22 which decreased total open position to 386

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 10.6, which was 2 higher than the previous day. The implied volatity was 23.26, the open interest changed by -3 which decreased total open position to 408

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 8.6, which was -0.4 lower than the previous day. The implied volatity was 23.86, the open interest changed by 2 which increased total open position to 410

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 9, which was -0.15 lower than the previous day. The implied volatity was 24.69, the open interest changed by 24 which increased total open position to 409

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 9.2, which was 0.95 higher than the previous day. The implied volatity was 23.27, the open interest changed by 54 which increased total open position to 385

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 8, which was -2.65 lower than the previous day. The implied volatity was 24.82, the open interest changed by -6 which decreased total open position to 331

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 10.4, which was -10.65 lower than the previous day. The implied volatity was 23.69, the open interest changed by -35 which decreased total open position to 337

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 22, which was -4 lower than the previous day. The implied volatity was 23.66, the open interest changed by 44 which increased total open position to 372

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 26, which was -2.6 lower than the previous day. The implied volatity was 24.02, the open interest changed by 31 which increased total open position to 328

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 27.5, which was 0.25 higher than the previous day. The implied volatity was 24.48, the open interest changed by 18 which increased total open position to 298

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 24, which was -7.1 lower than the previous day. The implied volatity was 25.72, the open interest changed by -3 which decreased total open position to 281

On 19 Nov ABB was trading at 5083.00. The strike last trading price was 30.5, which was -2 lower than the previous day. The implied volatity was 24.89, the open interest changed by 15 which increased total open position to 283

On 18 Nov ABB was trading at 5080.50. The strike last trading price was 33.45, which was -7.1 lower than the previous day. The implied volatity was 25.45, the open interest changed by 19 which increased total open position to 269

On 17 Nov ABB was trading at 5041.50. The strike last trading price was 40.95, which was -25.1 lower than the previous day. The implied volatity was 25.95, the open interest changed by 44 which increased total open position to 284

On 14 Nov ABB was trading at 4952.50. The strike last trading price was 63.5, which was -9.45 lower than the previous day. The implied volatity was 26.45, the open interest changed by 65 which increased total open position to 240

On 13 Nov ABB was trading at 4913.00. The strike last trading price was 75, which was 5.3 higher than the previous day. The implied volatity was 26.01, the open interest changed by 23 which increased total open position to 173

On 12 Nov ABB was trading at 4924.00. The strike last trading price was 71, which was -0.45 lower than the previous day. The implied volatity was 26.38, the open interest changed by 44 which increased total open position to 149

On 11 Nov ABB was trading at 4978.50. The strike last trading price was 71.45, which was 4.65 higher than the previous day. The implied volatity was 27.92, the open interest changed by 34 which increased total open position to 106

On 10 Nov ABB was trading at 4992.00. The strike last trading price was 65.6, which was -4.5 lower than the previous day. The implied volatity was 27.40, the open interest changed by 43 which increased total open position to 71

On 7 Nov ABB was trading at 5016.50. The strike last trading price was 70.2, which was -82.8 lower than the previous day. The implied volatity was 28.24, the open interest changed by 28 which increased total open position to 28

On 15 Oct ABB was trading at 5173.50. The strike last trading price was 153, 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 14 Oct ABB was trading at 5119.50. The strike last trading price was 153, 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 13 Oct ABB was trading at 5147.50. The strike last trading price was 153, 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 10 Oct ABB was trading at 5186.00. The strike last trading price was 153, 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 9 Oct ABB was trading at 5146.50. The strike last trading price was 153, 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 8 Oct ABB was trading at 5128.50. The strike last trading price was 153, which was 0 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0

On 3 Oct ABB was trading at 5183.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.04, 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