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 4800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	5057.50	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
5 Dec	5173.50	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
4 Dec	5172.50	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
3 Dec	5107.00	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
2 Dec	5183.00	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
1 Dec	5189.50	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
28 Nov	5175.00	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
27 Nov	5240.50	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
26 Nov	5197.50	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
25 Nov	5070.50	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5057.00	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5092.00	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
20 Nov	5147.00	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5083.00	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5080.50	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5041.50	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4952.50	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4913.00	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
12 Nov	4924.00	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
11 Nov	4978.50	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
10 Nov	4992.00	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
7 Nov	5016.50	640.7 ₹ 80,087.5	0 0.00	-	0 0	0 0	0 0
16 Oct	5212.00	0 ₹ 0	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
7 Oct	5219.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	5218.00	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 4800 expiring on 30DEC2025

Delta for 4800 CE is -

Historical price for 4800 CE is as follows

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 640.7, 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 5 Dec ABB was trading at 5173.50. The strike last trading price was 640.7, 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 4 Dec ABB was trading at 5172.50. The strike last trading price was 640.7, 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 Dec ABB was trading at 5107.00. The strike last trading price was 640.7, 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 2 Dec ABB was trading at 5183.00. The strike last trading price was 640.7, 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 1 Dec ABB was trading at 5189.50. The strike last trading price was 640.7, 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 28 Nov ABB was trading at 5175.00. The strike last trading price was 640.7, 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 27 Nov ABB was trading at 5240.50. The strike last trading price was 640.7, 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 26 Nov ABB was trading at 5197.50. The strike last trading price was 640.7, 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 25 Nov ABB was trading at 5070.50. The strike last trading price was 640.7, 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 24 Nov ABB was trading at 5057.00. The strike last trading price was 640.7, 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 21 Nov ABB was trading at 5092.00. The strike last trading price was 640.7, 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 20 Nov ABB was trading at 5147.00. The strike last trading price was 640.7, 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 640.7, 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 640.7, 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 640.7, 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 640.7, 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 640.7, 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 640.7, 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 640.7, 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 640.7, 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 640.7, 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 16 Oct ABB was trading at 5212.00. 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 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 7 Oct ABB was trading at 5219.50. 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 6 Oct ABB was trading at 5218.00. 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 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 4800 PE
Delta: -0.15 Vega: 2.83 Theta: -1.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	5057.50	21.5 ₹ 2,687.5	11.85 1481.25	22.59	194 24,250	7 875	318 39,750
5 Dec	5173.50	9.45 ₹ 1,181.25	-1.45 -181.25	21.95	219 27,375	54 6,750	314 39,250
4 Dec	5172.50	10.4 ₹ 1,300	-7.95 -993.75	21.54	286 35,750	-22 -2,750	260 32,500
3 Dec	5107.00	17.6 ₹ 2,200	3.5 437.50	22.42	190 23,750	-39 -4,875	287 35,875
2 Dec	5183.00	14.1 ₹ 1,762.5	0.95 118.75	22.50	90 11,250	-4 -500	317 39,625
1 Dec	5189.50	13.1 ₹ 1,637.5	-2.1 -262.50	22.79	60 7,500	16 2,000	321 40,125
28 Nov	5175.00	15.1 ₹ 1,887.5	1.2 150.00	22.13	138 17,250	15 1,875	305 38,125
27 Nov	5240.50	12.35 ₹ 1,543.75	-3.9 -487.50	23.52	174 21,750	8 1,000	291 36,375
26 Nov	5197.50	15.9 ₹ 1,987.5	-18.7 -2337.50	22.30	472 59,000	-60 -7,500	283 35,375
25 Nov	5070.50	36.85 ₹ 4,606.25	-7.4 -925.00	23.26	180 22,500	74 9,250	341 42,625
24 Nov	5057.00	42.85 ₹ 5,356.25	-1.25 -156.25	23.71	156 19,500	20 2,500	265 33,125
21 Nov	5092.00	43.35 ₹ 5,418.75	2.35 293.75	24.02	116 14,500	31 3,875	246 30,750
20 Nov	5147.00	35.65 ₹ 4,456.25	-13.9 -1737.50	24.84	231 28,875	16 2,000	216 27,000
19 Nov	5083.00	48.8 ₹ 6,100	0.4 50.00	24.81	160 20,000	46 5,750	200 25,000
18 Nov	5080.50	48.35 ₹ 6,043.75	-13.75 -1718.75	24.52	83 10,375	1 125	153 19,125
17 Nov	5041.50	62.1 ₹ 7,762.5	-33.25 -4156.25	25.79	169 21,125	67 8,375	152 19,000
14 Nov	4952.50	96.25 ₹ 12,031.25	-5.45 -681.25	27.09	42 5,250	9 1,125	88 11,000
13 Nov	4913.00	101.7 ₹ 12,712.5	-0.2 -25.00	25.10	100 12,500	12 1,500	79 9,875
12 Nov	4924.00	102.35 ₹ 12,793.75	-8.65 -1081.25	26.47	88 11,000	41 5,125	65 8,125
11 Nov	4978.50	111 ₹ 13,875	16 2000.00	29.53	12 1,500	6 750	23 2,875
10 Nov	4992.00	95 ₹ 11,875	-3.95 -493.75	27.67	14 1,750	9 1,125	16 2,000
7 Nov	5016.50	99.9 ₹ 12,487.5	-84.8 -10600.00	28.55	7 875	6 750	6 750
16 Oct	5212.00	184.7 ₹ 23,087.5	0 0.00	-	0 0	0 0	0 0
15 Oct	5173.50	184.7 ₹ 23,087.5	0 0.00	-	0 0	0 0	0 0
14 Oct	5119.50	184.7 ₹ 23,087.5	0 0.00	-	0 0	0 0	0 0
13 Oct	5147.50	184.7 ₹ 23,087.5	0 0.00	-	0 0	0 0	0 0
10 Oct	5186.00	184.7 ₹ 23,087.5	0 0.00	-	0 0	0 0	0 0
9 Oct	5146.50	184.7 ₹ 23,087.5	0 0.00	-	0 0	0 0	0 0
8 Oct	5128.50	184.7 ₹ 23,087.5	0 0.00	4.33	0 0	0 0	0 0
7 Oct	5219.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	5218.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5183.50	0 ₹ 0	0 0.00	5.07	0 0	0 0	0 0

For Abb India Limited - strike price 4800 expiring on 30DEC2025

Delta for 4800 PE is -0.15

Historical price for 4800 PE is as follows

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 21.5, which was 11.85 higher than the previous day. The implied volatity was 22.59, the open interest changed by 7 which increased total open position to 318

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 9.45, which was -1.45 lower than the previous day. The implied volatity was 21.95, the open interest changed by 54 which increased total open position to 314

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 10.4, which was -7.95 lower than the previous day. The implied volatity was 21.54, the open interest changed by -22 which decreased total open position to 260

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 17.6, which was 3.5 higher than the previous day. The implied volatity was 22.42, the open interest changed by -39 which decreased total open position to 287

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 14.1, which was 0.95 higher than the previous day. The implied volatity was 22.50, the open interest changed by -4 which decreased total open position to 317

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 13.1, which was -2.1 lower than the previous day. The implied volatity was 22.79, the open interest changed by 16 which increased total open position to 321

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 15.1, which was 1.2 higher than the previous day. The implied volatity was 22.13, the open interest changed by 15 which increased total open position to 305

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 12.35, which was -3.9 lower than the previous day. The implied volatity was 23.52, the open interest changed by 8 which increased total open position to 291

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 15.9, which was -18.7 lower than the previous day. The implied volatity was 22.30, the open interest changed by -60 which decreased total open position to 283

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 36.85, which was -7.4 lower than the previous day. The implied volatity was 23.26, the open interest changed by 74 which increased total open position to 341

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 42.85, which was -1.25 lower than the previous day. The implied volatity was 23.71, the open interest changed by 20 which increased total open position to 265

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 43.35, which was 2.35 higher than the previous day. The implied volatity was 24.02, the open interest changed by 31 which increased total open position to 246

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 35.65, which was -13.9 lower than the previous day. The implied volatity was 24.84, the open interest changed by 16 which increased total open position to 216

On 19 Nov ABB was trading at 5083.00. The strike last trading price was 48.8, which was 0.4 higher than the previous day. The implied volatity was 24.81, the open interest changed by 46 which increased total open position to 200

On 18 Nov ABB was trading at 5080.50. The strike last trading price was 48.35, which was -13.75 lower than the previous day. The implied volatity was 24.52, the open interest changed by 1 which increased total open position to 153

On 17 Nov ABB was trading at 5041.50. The strike last trading price was 62.1, which was -33.25 lower than the previous day. The implied volatity was 25.79, the open interest changed by 67 which increased total open position to 152

On 14 Nov ABB was trading at 4952.50. The strike last trading price was 96.25, which was -5.45 lower than the previous day. The implied volatity was 27.09, the open interest changed by 9 which increased total open position to 88

On 13 Nov ABB was trading at 4913.00. The strike last trading price was 101.7, which was -0.2 lower than the previous day. The implied volatity was 25.10, the open interest changed by 12 which increased total open position to 79

On 12 Nov ABB was trading at 4924.00. The strike last trading price was 102.35, which was -8.65 lower than the previous day. The implied volatity was 26.47, the open interest changed by 41 which increased total open position to 65

On 11 Nov ABB was trading at 4978.50. The strike last trading price was 111, which was 16 higher than the previous day. The implied volatity was 29.53, the open interest changed by 6 which increased total open position to 23

On 10 Nov ABB was trading at 4992.00. The strike last trading price was 95, which was -3.95 lower than the previous day. The implied volatity was 27.67, the open interest changed by 9 which increased total open position to 16

On 7 Nov ABB was trading at 5016.50. The strike last trading price was 99.9, which was -84.8 lower than the previous day. The implied volatity was 28.55, the open interest changed by 6 which increased total open position to 6

On 16 Oct ABB was trading at 5212.00. The strike last trading price was 184.7, 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 184.7, 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 184.7, 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 184.7, 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 184.7, 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 184.7, 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 184.7, which was 0 lower than the previous day. The implied volatity was 4.33, 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 5.07, 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