ABB

Abb India Limited

4872.5 -62.50 (-1.27%)

L: 4852 H: 4960

Back to Option Chain

Historical option data for ABB
16 Jan 2026 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 27-JAN-2026 5150 CE
Delta: 0.14 Vega: 1.9 Theta: -2.51 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	4872.50	16.15 ₹ 2,018.75	-17.1 -2137.50	26.96	285 35,625	73 9,125	304 38,000
14 Jan	4935.00	34.05 ₹ 4,256.25	-8.8 -1100.00	27.45	87 10,875	-4 -500	231 28,875
13 Jan	4966.00	39 ₹ 4,875	-35.15 -4393.75	26.4	391 48,875	15 1,875	233 29,125
12 Jan	5048.00	75.05 ₹ 9,381.25	-26.55 -3318.75	27.19	239 29,875	14 1,750	218 27,250
9 Jan	5093.00	97 ₹ 12,125	1.75 218.75	26.71	787 98,375	42 5,250	204 25,500
8 Jan	5021.00	92.3 ₹ 11,537.5	-128.15 -16018.75	28.41	402 50,250	44 5,500	161 20,125
7 Jan	5299.00	222.05 ₹ 27,756.25	59.55 7443.75	21.84	78 9,750	-19 -2,375	116 14,500
6 Jan	5224.50	163.45 ₹ 20,431.25	38.65 4831.25	22.2	100 12,500	-24 -3,000	135 16,875
5 Jan	5168.50	122 ₹ 15,250	-28.55 -3568.75	19.26	180 22,500	10 1,250	160 20,000
2 Jan	5205.50	165.5 ₹ 20,687.5	28.8 3600.00	19.53	313 39,125	34 4,250	151 18,875
1 Jan	5176.50	136.25 ₹ 17,031.25	-2.45 -306.25	19.51	177 22,125	27 3,375	127 15,875
31 Dec	5170.00	138.45 ₹ 17,306.25	5.95 743.75	19.45	186 23,250	38 4,750	98 12,250
30 Dec	5138.50	140 ₹ 17,500	1.75 218.75	20.64	85 10,625	54 6,750	64 8,000
29 Dec	5165.00	138.25 ₹ 17,281.25	-16.75 -2093.75	19.74	8 1,000	1 125	9 1,125
26 Dec	5183.00	155 ₹ 19,375	-39 -4875.00	17.36	1 125	0 0	8 1,000
24 Dec	5215.00	194 ₹ 24,250	33.25 4156.25	21.39	3 375	-1 -125	8 1,000
23 Dec	5204.00	160.75 ₹ 20,093.75	-12.75 -1593.75	14.67	3 375	2 250	10 1,250
22 Dec	5181.00	173.5 ₹ 21,687.5	-23.2 -2900.00	20.99	3 375	2 250	7 875
19 Dec	5177.00	196.7 ₹ 24,587.5	-98.05 -12256.25	-	0 0	0 0	5 625
18 Dec	5097.50	196.7 ₹ 24,587.5	-98.05 -12256.25	-	0 0	0 0	5 625
17 Dec	5171.00	196.7 ₹ 24,587.5	-98.05 -12256.25	-	0 0	0 0	5 625
16 Dec	5242.00	196.7 ₹ 24,587.5	-98.05 -12256.25	-	0 0	0 0	5 625
15 Dec	5285.00	196.7 ₹ 24,587.5	-98.05 -12256.25	-	0 0	0 0	0 0
12 Dec	5278.00	196.7 ₹ 24,587.5	-98.05 -12256.25	-	0 0	0 0	5 625
11 Dec	5242.50	196.7 ₹ 24,587.5	-98.05 -12256.25	-	0 0	0 0	5 625
10 Dec	5152.00	196.7 ₹ 24,587.5	-98.05 -12256.25	-	0 0	0 0	5 625
9 Dec	5117.00	196.7 ₹ 24,587.5	-98.05 -12256.25	-	0 0	0 0	0 0
8 Dec	5057.50	196.7 ₹ 24,587.5	-98.05 -12256.25	-	0 0	0 0	5 625
5 Dec	5173.50	196.7 ₹ 24,587.5	-98.05 -12256.25	17.76	2 250	0 0	3 375
4 Dec	5172.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	5107.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	5183.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	5189.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	5175.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	5240.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0

26 Nov	5197.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Abb India Limited - strike price 5150 expiring on 27JAN2026

Delta for 5150 CE is 0.14

Historical price for 5150 CE is as follows

On 16 Jan ABB was trading at 4872.50. The strike last trading price was 16.15, which was -17.1 lower than the previous day. The implied volatity was 26.96, the open interest changed by 73 which increased total open position to 304

On 14 Jan ABB was trading at 4935.00. The strike last trading price was 34.05, which was -8.8 lower than the previous day. The implied volatity was 27.45, the open interest changed by -4 which decreased total open position to 231

On 13 Jan ABB was trading at 4966.00. The strike last trading price was 39, which was -35.15 lower than the previous day. The implied volatity was 26.4, the open interest changed by 15 which increased total open position to 233

On 12 Jan ABB was trading at 5048.00. The strike last trading price was 75.05, which was -26.55 lower than the previous day. The implied volatity was 27.19, the open interest changed by 14 which increased total open position to 218

On 9 Jan ABB was trading at 5093.00. The strike last trading price was 97, which was 1.75 higher than the previous day. The implied volatity was 26.71, the open interest changed by 42 which increased total open position to 204

On 8 Jan ABB was trading at 5021.00. The strike last trading price was 92.3, which was -128.15 lower than the previous day. The implied volatity was 28.41, the open interest changed by 44 which increased total open position to 161

On 7 Jan ABB was trading at 5299.00. The strike last trading price was 222.05, which was 59.55 higher than the previous day. The implied volatity was 21.84, the open interest changed by -19 which decreased total open position to 116

On 6 Jan ABB was trading at 5224.50. The strike last trading price was 163.45, which was 38.65 higher than the previous day. The implied volatity was 22.2, the open interest changed by -24 which decreased total open position to 135

On 5 Jan ABB was trading at 5168.50. The strike last trading price was 122, which was -28.55 lower than the previous day. The implied volatity was 19.26, the open interest changed by 10 which increased total open position to 160

On 2 Jan ABB was trading at 5205.50. The strike last trading price was 165.5, which was 28.8 higher than the previous day. The implied volatity was 19.53, the open interest changed by 34 which increased total open position to 151

On 1 Jan ABB was trading at 5176.50. The strike last trading price was 136.25, which was -2.45 lower than the previous day. The implied volatity was 19.51, the open interest changed by 27 which increased total open position to 127

On 31 Dec ABB was trading at 5170.00. The strike last trading price was 138.45, which was 5.95 higher than the previous day. The implied volatity was 19.45, the open interest changed by 38 which increased total open position to 98

On 30 Dec ABB was trading at 5138.50. The strike last trading price was 140, which was 1.75 higher than the previous day. The implied volatity was 20.64, the open interest changed by 54 which increased total open position to 64

On 29 Dec ABB was trading at 5165.00. The strike last trading price was 138.25, which was -16.75 lower than the previous day. The implied volatity was 19.74, the open interest changed by 1 which increased total open position to 9

On 26 Dec ABB was trading at 5183.00. The strike last trading price was 155, which was -39 lower than the previous day. The implied volatity was 17.36, the open interest changed by 0 which decreased total open position to 8

On 24 Dec ABB was trading at 5215.00. The strike last trading price was 194, which was 33.25 higher than the previous day. The implied volatity was 21.39, the open interest changed by -1 which decreased total open position to 8

On 23 Dec ABB was trading at 5204.00. The strike last trading price was 160.75, which was -12.75 lower than the previous day. The implied volatity was 14.67, the open interest changed by 2 which increased total open position to 10

On 22 Dec ABB was trading at 5181.00. The strike last trading price was 173.5, which was -23.2 lower than the previous day. The implied volatity was 20.99, the open interest changed by 2 which increased total open position to 7

On 19 Dec ABB was trading at 5177.00. The strike last trading price was 196.7, which was -98.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 18 Dec ABB was trading at 5097.50. The strike last trading price was 196.7, which was -98.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 17 Dec ABB was trading at 5171.00. The strike last trading price was 196.7, which was -98.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec ABB was trading at 5242.00. The strike last trading price was 196.7, which was -98.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec ABB was trading at 5285.00. The strike last trading price was 196.7, which was -98.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ABB was trading at 5278.00. The strike last trading price was 196.7, which was -98.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec ABB was trading at 5242.50. The strike last trading price was 196.7, which was -98.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec ABB was trading at 5152.00. The strike last trading price was 196.7, which was -98.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec ABB was trading at 5117.00. The strike last trading price was 196.7, which was -98.05 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 196.7, which was -98.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 196.7, which was -98.05 lower than the previous day. The implied volatity was 17.76, the open interest changed by 0 which decreased total open position to 3

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

ABB 27JAN2026 5150 PE
Delta: -0.83 Vega: 2.15 Theta: -1.77 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	4872.50	279.8 ₹ 34,975	51.35 6418.75	30.23	32 4,000	-6 -750	233 29,125
14 Jan	4935.00	235.95 ₹ 29,493.75	13.95 1743.75	29.42	33 4,125	-13 -1,625	241 30,125
13 Jan	4966.00	222 ₹ 27,750	53.55 6693.75	28.81	36 4,500	2 250	255 31,875
12 Jan	5048.00	168.4 ₹ 21,050	13.15 1643.75	29.71	23 2,875	-7 -875	254 31,750
9 Jan	5093.00	161 ₹ 20,125	-50.45 -6306.25	29.7	286 35,750	-28 -3,500	261 32,625
8 Jan	5021.00	210.9 ₹ 26,362.5	163.4 20425.00	35.39	1,042 1,30,250	84 10,500	289 36,125
7 Jan	5299.00	47.6 ₹ 5,950	-17.4 -2175.00	24.06	154 19,250	3 375	204 25,500
6 Jan	5224.50	64.25 ₹ 8,031.25	-24.85 -3106.25	21.2	118 14,750	4 500	201 25,125
5 Jan	5168.50	91.7 ₹ 11,462.5	15.3 1912.50	22.52	165 20,625	6 750	196 24,500
2 Jan	5205.50	65.95 ₹ 8,243.75	-12.55 -1568.75	20.45	142 17,750	23 2,875	189 23,625
1 Jan	5176.50	81.65 ₹ 10,206.25	-2.15 -268.75	19.5	169 21,125	72 9,000	166 20,750
31 Dec	5170.00	82.65 ₹ 10,331.25	-14.95 -1868.75	19.39	128 16,000	47 5,875	93 11,625
30 Dec	5138.50	96 ₹ 12,000	-10 -1250.00	20.53	118 14,750	52 6,500	52 6,500
29 Dec	5165.00	106 ₹ 13,250	-203.3 -25412.50	22.82	2 250	1 125	1 125
26 Dec	5183.00	309.3 ₹ 38,662.5	0 0.00	1.31	0 0	0 0	0 0
24 Dec	5215.00	309.3 ₹ 38,662.5	0 0.00	1.8	0 0	0 0	0 0
23 Dec	5204.00	309.3 ₹ 38,662.5	0 0.00	1.74	0 0	0 0	0 0
22 Dec	5181.00	309.3 ₹ 38,662.5	0 0.00	1.18	0 0	0 0	0 0
19 Dec	5177.00	309.3 ₹ 38,662.5	0 0.00	1.18	0 0	0 0	0 0
18 Dec	5097.50	309.3 ₹ 38,662.5	0 0.00	0.09	0 0	0 0	0 0
17 Dec	5171.00	309.3 ₹ 38,662.5	0 0.00	1.02	0 0	0 0	0 0
16 Dec	5242.00	309.3 ₹ 38,662.5	0 0.00	2.23	0 0	0 0	0 0
15 Dec	5285.00	309.3 ₹ 38,662.5	0 0.00	2.84	0 0	0 0	0 0
12 Dec	5278.00	309.3 ₹ 38,662.5	0 0.00	2.74	0 0	0 0	0 0
11 Dec	5242.50	309.3 ₹ 38,662.5	0 0.00	2.3	0 0	0 0	0 0
10 Dec	5152.00	309.3 ₹ 38,662.5	0 0.00	0.99	0 0	0 0	0 0
9 Dec	5117.00	309.3 ₹ 38,662.5	0 0.00	-	0 0	0 0	0 0
8 Dec	5057.50	309.3 ₹ 38,662.5	0 0.00	-	0 0	0 0	0 0
5 Dec	5173.50	309.3 ₹ 38,662.5	0 0.00	1.42	0 0	0 0	0 0
4 Dec	5172.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
3 Dec	5107.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
2 Dec	5183.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
1 Dec	5189.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
28 Nov	5175.00	- ₹ NaN	- NaN	-	0 0	0 0	0 0
27 Nov	5240.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0
26 Nov	5197.50	- ₹ NaN	- NaN	-	0 0	0 0	0 0

For Abb India Limited - strike price 5150 expiring on 27JAN2026

Delta for 5150 PE is -0.83

Historical price for 5150 PE is as follows

On 16 Jan ABB was trading at 4872.50. The strike last trading price was 279.8, which was 51.35 higher than the previous day. The implied volatity was 30.23, the open interest changed by -6 which decreased total open position to 233

On 14 Jan ABB was trading at 4935.00. The strike last trading price was 235.95, which was 13.95 higher than the previous day. The implied volatity was 29.42, the open interest changed by -13 which decreased total open position to 241

On 13 Jan ABB was trading at 4966.00. The strike last trading price was 222, which was 53.55 higher than the previous day. The implied volatity was 28.81, the open interest changed by 2 which increased total open position to 255

On 12 Jan ABB was trading at 5048.00. The strike last trading price was 168.4, which was 13.15 higher than the previous day. The implied volatity was 29.71, the open interest changed by -7 which decreased total open position to 254

On 9 Jan ABB was trading at 5093.00. The strike last trading price was 161, which was -50.45 lower than the previous day. The implied volatity was 29.7, the open interest changed by -28 which decreased total open position to 261

On 8 Jan ABB was trading at 5021.00. The strike last trading price was 210.9, which was 163.4 higher than the previous day. The implied volatity was 35.39, the open interest changed by 84 which increased total open position to 289

On 7 Jan ABB was trading at 5299.00. The strike last trading price was 47.6, which was -17.4 lower than the previous day. The implied volatity was 24.06, the open interest changed by 3 which increased total open position to 204

On 6 Jan ABB was trading at 5224.50. The strike last trading price was 64.25, which was -24.85 lower than the previous day. The implied volatity was 21.2, the open interest changed by 4 which increased total open position to 201

On 5 Jan ABB was trading at 5168.50. The strike last trading price was 91.7, which was 15.3 higher than the previous day. The implied volatity was 22.52, the open interest changed by 6 which increased total open position to 196

On 2 Jan ABB was trading at 5205.50. The strike last trading price was 65.95, which was -12.55 lower than the previous day. The implied volatity was 20.45, the open interest changed by 23 which increased total open position to 189

On 1 Jan ABB was trading at 5176.50. The strike last trading price was 81.65, which was -2.15 lower than the previous day. The implied volatity was 19.5, the open interest changed by 72 which increased total open position to 166

On 31 Dec ABB was trading at 5170.00. The strike last trading price was 82.65, which was -14.95 lower than the previous day. The implied volatity was 19.39, the open interest changed by 47 which increased total open position to 93

On 30 Dec ABB was trading at 5138.50. The strike last trading price was 96, which was -10 lower than the previous day. The implied volatity was 20.53, the open interest changed by 52 which increased total open position to 52

On 29 Dec ABB was trading at 5165.00. The strike last trading price was 106, which was -203.3 lower than the previous day. The implied volatity was 22.82, the open interest changed by 1 which increased total open position to 1

On 26 Dec ABB was trading at 5183.00. The strike last trading price was 309.3, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0

On 24 Dec ABB was trading at 5215.00. The strike last trading price was 309.3, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0

On 23 Dec ABB was trading at 5204.00. The strike last trading price was 309.3, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0

On 22 Dec ABB was trading at 5181.00. The strike last trading price was 309.3, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0

On 19 Dec ABB was trading at 5177.00. The strike last trading price was 309.3, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0

On 18 Dec ABB was trading at 5097.50. The strike last trading price was 309.3, which was 0 lower than the previous day. The implied volatity was 0.09, the open interest changed by 0 which decreased total open position to 0

On 17 Dec ABB was trading at 5171.00. The strike last trading price was 309.3, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0

On 16 Dec ABB was trading at 5242.00. The strike last trading price was 309.3, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0

On 15 Dec ABB was trading at 5285.00. The strike last trading price was 309.3, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ABB was trading at 5278.00. The strike last trading price was 309.3, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0

On 11 Dec ABB was trading at 5242.50. The strike last trading price was 309.3, which was 0 lower than the previous day. The implied volatity was 2.3, the open interest changed by 0 which decreased total open position to 0

On 10 Dec ABB was trading at 5152.00. The strike last trading price was 309.3, which was 0 lower than the previous day. The implied volatity was 0.99, the open interest changed by 0 which decreased total open position to 0

On 9 Dec ABB was trading at 5117.00. The strike last trading price was 309.3, 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 Dec ABB was trading at 5057.50. The strike last trading price was 309.3, 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 309.3, which was 0 lower than the previous day. The implied volatity was 1.42, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD