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 4900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	5057.50	309.8 ₹ 38,725	-0.2 -25.00	-	0 0	0 0	70 8,750
5 Dec	5173.50	309.8 ₹ 38,725	-0.2 -25.00	-	9 1,125	0 0	71 8,875
4 Dec	5172.50	310 ₹ 38,750	46.8 5850.00	16.70	1 125	0 0	72 9,000
3 Dec	5107.00	264.7 ₹ 33,087.5	-65.5 -8187.50	14.35	29 3,625	-5 -625	69 8,625
2 Dec	5183.00	330.15 ₹ 41,268.75	5.15 643.75	22.52	17 2,125	-3 -375	75 9,375
1 Dec	5189.50	325 ₹ 40,625	-5 -625.00	-	1 125	0 0	79 9,875
28 Nov	5175.00	330 ₹ 41,250	-44.5 -5562.50	15.79	3 375	1 125	80 10,000
27 Nov	5240.50	374 ₹ 46,750	31.35 3918.75	-	7 875	1 125	80 10,000
26 Nov	5197.50	342.65 ₹ 42,831.25	111.2 13900.00	14.92	19 2,375	2 250	80 10,000
25 Nov	5070.50	224.95 ₹ 28,118.75	-12.35 -1543.75	12.53	16 2,000	4 500	79 9,875
24 Nov	5057.00	239.35 ₹ 29,918.75	-60.4 -7550.00	-	0 0	-4 -500	0 0
21 Nov	5092.00	239.35 ₹ 29,918.75	-60.4 -7550.00	13.05	12 1,500	-4 -500	75 9,375
20 Nov	5147.00	292.25 ₹ 36,531.25	32.2 4025.00	-	87 10,875	23 2,875	78 9,750
19 Nov	5083.00	260.2 ₹ 32,525	-13.55 -1693.75	16.60	66 8,250	10 1,250	53 6,625
18 Nov	5080.50	272.05 ₹ 34,006.25	31.25 3906.25	18.43	8 1,000	-2 -250	42 5,250
17 Nov	5041.50	243.35 ₹ 30,418.75	52.95 6618.75	16.83	40 5,000	2 250	43 5,375
14 Nov	4952.50	190.4 ₹ 23,800	-0.65 -81.25	17.31	40 5,000	34 4,250	43 5,375
13 Nov	4913.00	188 ₹ 23,500	-23.45 -2931.25	21.55	10 1,250	7 875	8 1,000
12 Nov	4924.00	211.45 ₹ 26,431.25	-366.75 -45843.75	22.08	1 125	0 0	0 0
11 Nov	4978.50	578.2 ₹ 72,275	0 0.00	-	0 0	0 0	0 0
10 Nov	4992.00	578.2 ₹ 72,275	0 0.00	-	0 0	0 0	0 0

7 Nov	5016.50	578.2 ₹ 72,275	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 4900 expiring on 30DEC2025

Delta for 4900 CE is -

Historical price for 4900 CE is as follows

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 309.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 309.8, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 310, which was 46.8 higher than the previous day. The implied volatity was 16.70, the open interest changed by 0 which decreased total open position to 72

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 264.7, which was -65.5 lower than the previous day. The implied volatity was 14.35, the open interest changed by -5 which decreased total open position to 69

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 330.15, which was 5.15 higher than the previous day. The implied volatity was 22.52, the open interest changed by -3 which decreased total open position to 75

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 325, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 330, which was -44.5 lower than the previous day. The implied volatity was 15.79, the open interest changed by 1 which increased total open position to 80

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 374, which was 31.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 80

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 342.65, which was 111.2 higher than the previous day. The implied volatity was 14.92, the open interest changed by 2 which increased total open position to 80

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 224.95, which was -12.35 lower than the previous day. The implied volatity was 12.53, the open interest changed by 4 which increased total open position to 79

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 239.35, which was -60.4 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 239.35, which was -60.4 lower than the previous day. The implied volatity was 13.05, the open interest changed by -4 which decreased total open position to 75

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 292.25, which was 32.2 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 78

On 19 Nov ABB was trading at 5083.00. The strike last trading price was 260.2, which was -13.55 lower than the previous day. The implied volatity was 16.60, the open interest changed by 10 which increased total open position to 53

On 18 Nov ABB was trading at 5080.50. The strike last trading price was 272.05, which was 31.25 higher than the previous day. The implied volatity was 18.43, the open interest changed by -2 which decreased total open position to 42

On 17 Nov ABB was trading at 5041.50. The strike last trading price was 243.35, which was 52.95 higher than the previous day. The implied volatity was 16.83, the open interest changed by 2 which increased total open position to 43

On 14 Nov ABB was trading at 4952.50. The strike last trading price was 190.4, which was -0.65 lower than the previous day. The implied volatity was 17.31, the open interest changed by 34 which increased total open position to 43

On 13 Nov ABB was trading at 4913.00. The strike last trading price was 188, which was -23.45 lower than the previous day. The implied volatity was 21.55, the open interest changed by 7 which increased total open position to 8

On 12 Nov ABB was trading at 4924.00. The strike last trading price was 211.45, which was -366.75 lower than the previous day. The implied volatity was 22.08, 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 578.2, 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 578.2, 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 578.2, 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 4900 PE
Delta: -0.23 Vega: 3.80 Theta: -1.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	5057.50	36.8 ₹ 4,600	19.4 2425.00	21.16	92 11,500	0 0	277 34,625
5 Dec	5173.50	17.4 ₹ 2,175	-1.9 -237.50	20.92	92 11,500	-3 -375	277 34,625
4 Dec	5172.50	19.6 ₹ 2,450	-12.65 -1581.25	20.72	168 21,000	11 1,375	280 35,000
3 Dec	5107.00	31.35 ₹ 3,918.75	9.6 1200.00	21.72	128 16,000	-13 -1,625	266 33,250
2 Dec	5183.00	21.75 ₹ 2,718.75	-1 -125.00	20.74	107 13,375	-8 -1,000	280 35,000
1 Dec	5189.50	22.6 ₹ 2,825	-3.05 -381.25	21.90	118 14,750	-6 -750	286 35,750
28 Nov	5175.00	26.1 ₹ 3,262.5	4.55 568.75	21.43	146 18,250	-24 -3,000	293 36,625
27 Nov	5240.50	20 ₹ 2,500	-6.1 -762.50	22.53	253 31,625	-12 -1,500	317 39,625
26 Nov	5197.50	26.05 ₹ 3,256.25	-30.9 -3862.50	21.38	392 49,000	-77 -9,625	333 41,625
25 Nov	5070.50	57 ₹ 7,125	-15.35 -1918.75	22.49	290 36,250	79 9,875	408 51,000
24 Nov	5057.00	66.9 ₹ 8,362.5	-1.8 -225.00	23.34	204 25,500	40 5,000	330 41,250
21 Nov	5092.00	67.6 ₹ 8,450	5.85 731.25	23.87	170 21,250	48 6,000	287 35,875
20 Nov	5147.00	58.4 ₹ 7,300	-16.85 -2106.25	25.22	352 44,000	86 10,750	239 29,875
19 Nov	5083.00	73.8 ₹ 9,225	-0.55 -68.75	24.64	118 14,750	53 6,625	150 18,750
18 Nov	5080.50	75 ₹ 9,375	-16.75 -2093.75	24.67	77 9,625	-13 -1,625	95 11,875
17 Nov	5041.50	90 ₹ 11,250	-43.5 -5437.50	25.57	182 22,750	76 9,500	108 13,500
14 Nov	4952.50	133.45 ₹ 16,681.25	-17.9 -2237.50	27.10	21 2,625	11 1,375	32 4,000
13 Nov	4913.00	153.05 ₹ 19,131.25	8.05 1006.25	26.68	25 3,125	13 1,625	20 2,500
12 Nov	4924.00	145 ₹ 18,125	-75.7 -9462.50	27.04	7 875	6 750	6 750
11 Nov	4978.50	220.7 ₹ 27,587.5	0 0.00	2.09	0 0	0 0	0 0
10 Nov	4992.00	220.7 ₹ 27,587.5	0 0.00	2.35	0 0	0 0	0 0
7 Nov	5016.50	220.7 ₹ 27,587.5	0 0.00	2.56	0 0	0 0	0 0
16 Oct	5212.00	220.7 ₹ 27,587.5	0 0.00	-	0 0	0 0	0 0
15 Oct	5173.50	220.7 ₹ 27,587.5	0 0.00	-	0 0	0 0	0 0
14 Oct	5119.50	220.7 ₹ 27,587.5	0 0.00	-	0 0	0 0	0 0
13 Oct	5147.50	220.7 ₹ 27,587.5	0 0.00	-	0 0	0 0	0 0
10 Oct	5186.00	220.7 ₹ 27,587.5	0 0.00	-	0 0	0 0	0 0
9 Oct	5146.50	220.7 ₹ 27,587.5	0 0.00	-	0 0	0 0	0 0
8 Oct	5128.50	220.7 ₹ 27,587.5	0 0.00	3.31	0 0	0 0	0 0
7 Oct	5219.50	220.7 ₹ 27,587.5	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	4.10	0 0	0 0	0 0

For Abb India Limited - strike price 4900 expiring on 30DEC2025

Delta for 4900 PE is -0.23

Historical price for 4900 PE is as follows

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 36.8, which was 19.4 higher than the previous day. The implied volatity was 21.16, the open interest changed by 0 which decreased total open position to 277

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 17.4, which was -1.9 lower than the previous day. The implied volatity was 20.92, the open interest changed by -3 which decreased total open position to 277

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 19.6, which was -12.65 lower than the previous day. The implied volatity was 20.72, the open interest changed by 11 which increased total open position to 280

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 31.35, which was 9.6 higher than the previous day. The implied volatity was 21.72, the open interest changed by -13 which decreased total open position to 266

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 21.75, which was -1 lower than the previous day. The implied volatity was 20.74, the open interest changed by -8 which decreased total open position to 280

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 22.6, which was -3.05 lower than the previous day. The implied volatity was 21.90, the open interest changed by -6 which decreased total open position to 286

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 26.1, which was 4.55 higher than the previous day. The implied volatity was 21.43, the open interest changed by -24 which decreased total open position to 293

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 20, which was -6.1 lower than the previous day. The implied volatity was 22.53, the open interest changed by -12 which decreased total open position to 317

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 26.05, which was -30.9 lower than the previous day. The implied volatity was 21.38, the open interest changed by -77 which decreased total open position to 333

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 57, which was -15.35 lower than the previous day. The implied volatity was 22.49, the open interest changed by 79 which increased total open position to 408

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 66.9, which was -1.8 lower than the previous day. The implied volatity was 23.34, the open interest changed by 40 which increased total open position to 330

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 67.6, which was 5.85 higher than the previous day. The implied volatity was 23.87, the open interest changed by 48 which increased total open position to 287

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 58.4, which was -16.85 lower than the previous day. The implied volatity was 25.22, the open interest changed by 86 which increased total open position to 239

On 19 Nov ABB was trading at 5083.00. The strike last trading price was 73.8, which was -0.55 lower than the previous day. The implied volatity was 24.64, the open interest changed by 53 which increased total open position to 150

On 18 Nov ABB was trading at 5080.50. The strike last trading price was 75, which was -16.75 lower than the previous day. The implied volatity was 24.67, the open interest changed by -13 which decreased total open position to 95

On 17 Nov ABB was trading at 5041.50. The strike last trading price was 90, which was -43.5 lower than the previous day. The implied volatity was 25.57, the open interest changed by 76 which increased total open position to 108

On 14 Nov ABB was trading at 4952.50. The strike last trading price was 133.45, which was -17.9 lower than the previous day. The implied volatity was 27.10, the open interest changed by 11 which increased total open position to 32

On 13 Nov ABB was trading at 4913.00. The strike last trading price was 153.05, which was 8.05 higher than the previous day. The implied volatity was 26.68, the open interest changed by 13 which increased total open position to 20

On 12 Nov ABB was trading at 4924.00. The strike last trading price was 145, which was -75.7 lower than the previous day. The implied volatity was 27.04, the open interest changed by 6 which increased total open position to 6

On 11 Nov ABB was trading at 4978.50. The strike last trading price was 220.7, which was 0 lower than the previous day. The implied volatity was 2.09, 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 220.7, which was 0 lower than the previous day. The implied volatity was 2.35, 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 220.7, which was 0 lower than the previous day. The implied volatity was 2.56, 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 220.7, 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 220.7, 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 220.7, 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 220.7, 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 220.7, 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 220.7, 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 220.7, which was 0 lower than the previous day. The implied volatity was 3.31, 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 220.7, 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 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 4.10, 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