ABB

Abb India Limited

5149 -23.50 (-0.45%)

L: 5140.5 H: 5194

Back to Option Chain

Historical option data for ABB
05 Dec 2025 02:45 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 5150 CE
Delta: 0.58 Vega: 5.28 Theta: -2.73 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	5160.00	123.25 ₹ 15,406.25	-8.1 -1012.50	18.40	281 35,125	25 3,125	154 19,250
4 Dec	5172.50	129.4 ₹ 16,175	30.3 3787.50	18.45	457 57,125	-13 -1,625	129 16,125
3 Dec	5107.00	104 ₹ 13,000	-41.1 -5137.50	18.01	287 35,875	67 8,375	148 18,500
2 Dec	5183.00	148 ₹ 18,500	6 750.00	20.94	125 15,625	-21 -2,625	81 10,125
1 Dec	5189.50	142.05 ₹ 17,756.25	-3.95 -493.75	16.28	171 21,375	3 375	118 14,750
28 Nov	5175.00	145.85 ₹ 18,231.25	-36.3 -4537.50	18.13	156 19,500	32 4,000	116 14,500
27 Nov	5240.50	182.75 ₹ 22,843.75	19.75 2468.75	13.18	158 19,750	-20 -2,500	90 11,250
26 Nov	5197.50	161 ₹ 20,125	66.85 8356.25	17.83	605 75,625	49 6,125	110 13,750
25 Nov	5070.50	93.85 ₹ 11,731.25	4.65 581.25	17.66	54 6,750	5 625	62 7,750
24 Nov	5057.00	93.25 ₹ 11,656.25	-11.75 -1468.75	18.33	47 5,875	12 1,500	56 7,000
21 Nov	5092.00	105 ₹ 13,125	-243.15 -30393.75	15.94	59 7,375	42 5,250	42 5,250
20 Nov	5147.00	348.15 ₹ 43,518.75	0 0.00	-	0 0	0 0	0 0
19 Nov	5083.00	348.15 ₹ 43,518.75	0 0.00	0.31	0 0	0 0	0 0
18 Nov	5080.50	348.15 ₹ 43,518.75	0 0.00	0.22	0 0	0 0	0 0
17 Nov	5041.50	348.15 ₹ 43,518.75	0 0.00	0.72	0 0	0 0	0 0
14 Nov	4952.50	348.15 ₹ 43,518.75	0 0.00	2.02	0 0	0 0	0 0
13 Nov	4913.00	348.15 ₹ 43,518.75	0 0.00	2.60	0 0	0 0	0 0
12 Nov	4924.00	348.15 ₹ 43,518.75	0 0.00	2.43	0 0	0 0	0 0
11 Nov	4978.50	348.15 ₹ 43,518.75	0 0.00	1.52	0 0	0 0	0 0
10 Nov	4992.00	348.15 ₹ 43,518.75	0 0.00	1.28	0 0	0 0	0 0

7 Nov	5016.50	348.15 ₹ 43,518.75	0 0.00	0.90	0 0	0 0	0 0
6 Nov	5228.00	348.15 ₹ 43,518.75	0 0.00	-	0 0	0 0	0 0
4 Nov	5244.00	348.15 ₹ 43,518.75	0 0.00	-	0 0	0 0	0 0
3 Nov	5256.00	348.15 ₹ 43,518.75	0 0.00	-	0 0	0 0	0 0
31 Oct	5220.00	348.15 ₹ 43,518.75	0 0.00	-	0 0	0 0	0 0
30 Oct	5279.00	348.15 ₹ 43,518.75	0 0.00	-	0 0	0 0	0 0
29 Oct	5289.00	348.15 ₹ 43,518.75	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 5150 expiring on 30DEC2025

Delta for 5150 CE is 0.58

Historical price for 5150 CE is as follows

On 5 Dec ABB was trading at 5160.00. The strike last trading price was 123.25, which was -8.1 lower than the previous day. The implied volatity was 18.40, the open interest changed by 25 which increased total open position to 154

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 129.4, which was 30.3 higher than the previous day. The implied volatity was 18.45, the open interest changed by -13 which decreased total open position to 129

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 104, which was -41.1 lower than the previous day. The implied volatity was 18.01, the open interest changed by 67 which increased total open position to 148

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 148, which was 6 higher than the previous day. The implied volatity was 20.94, the open interest changed by -21 which decreased total open position to 81

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 142.05, which was -3.95 lower than the previous day. The implied volatity was 16.28, the open interest changed by 3 which increased total open position to 118

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 145.85, which was -36.3 lower than the previous day. The implied volatity was 18.13, the open interest changed by 32 which increased total open position to 116

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 182.75, which was 19.75 higher than the previous day. The implied volatity was 13.18, the open interest changed by -20 which decreased total open position to 90

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 161, which was 66.85 higher than the previous day. The implied volatity was 17.83, the open interest changed by 49 which increased total open position to 110

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 93.85, which was 4.65 higher than the previous day. The implied volatity was 17.66, the open interest changed by 5 which increased total open position to 62

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 93.25, which was -11.75 lower than the previous day. The implied volatity was 18.33, the open interest changed by 12 which increased total open position to 56

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 105, which was -243.15 lower than the previous day. The implied volatity was 15.94, the open interest changed by 42 which increased total open position to 42

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 348.15, 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 348.15, which was 0 lower than the previous day. The implied volatity was 0.31, 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 348.15, which was 0 lower than the previous day. The implied volatity was 0.22, 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 348.15, which was 0 lower than the previous day. The implied volatity was 0.72, 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 348.15, which was 0 lower than the previous day. The implied volatity was 2.02, 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 348.15, which was 0 lower than the previous day. The implied volatity was 2.60, 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 348.15, which was 0 lower than the previous day. The implied volatity was 2.43, 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 348.15, which was 0 lower than the previous day. The implied volatity was 1.52, 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 348.15, which was 0 lower than the previous day. The implied volatity was 1.28, 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 348.15, which was 0 lower than the previous day. The implied volatity was 0.90, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ABB was trading at 5228.00. The strike last trading price was 348.15, 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 Nov ABB was trading at 5244.00. The strike last trading price was 348.15, 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 Nov ABB was trading at 5256.00. The strike last trading price was 348.15, 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 31 Oct ABB was trading at 5220.00. The strike last trading price was 348.15, 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 30 Oct ABB was trading at 5279.00. The strike last trading price was 348.15, 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 29 Oct ABB was trading at 5289.00. The strike last trading price was 348.15, 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 5150 PE
Delta: -0.42 Vega: 5.28 Theta: -1.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	5160.00	81.1 ₹ 10,137.5	-0.3 -37.50	19.07	125 15,625	29 3,625	166 20,750
4 Dec	5172.50	83.8 ₹ 10,475	-36.3 -4537.50	19.75	213 26,625	-15 -1,875	137 17,125
3 Dec	5107.00	116.7 ₹ 14,587.5	32.3 4037.50	21.74	138 17,250	-7 -875	153 19,125
2 Dec	5183.00	85 ₹ 10,625	-2.1 -262.50	19.39	202 25,250	19 2,375	163 20,375
1 Dec	5189.50	87.1 ₹ 10,887.5	-6.1 -762.50	21.50	302 37,750	-47 -5,875	144 18,000
28 Nov	5175.00	96.15 ₹ 12,018.75	21.1 2637.50	20.80	323 40,375	20 2,500	190 23,750
27 Nov	5240.50	72.4 ₹ 9,050	-15.15 -1893.75	21.98	164 20,500	21 2,625	171 21,375
26 Nov	5197.50	89.3 ₹ 11,162.5	-87.6 -10950.00	20.50	301 37,625	87 10,875	151 18,875
25 Nov	5070.50	176.9 ₹ 22,112.5	-3.1 -387.50	25.22	8 1,000	3 375	64 8,000
24 Nov	5057.00	180 ₹ 22,500	4.2 525.00	24.19	1 125	0 0	60 7,500
21 Nov	5092.00	175.8 ₹ 21,975	21.75 2718.75	26.34	28 3,500	-7 -875	61 7,625
20 Nov	5147.00	155.45 ₹ 19,431.25	-28.45 -3556.25	26.48	133 16,625	61 7,625	68 8,500
19 Nov	5083.00	182.7 ₹ 22,837.5	-85.95 -10743.75	25.51	15 1,875	7 875	7 875
18 Nov	5080.50	268.65 ₹ 33,581.25	0 0.00	-	0 0	0 0	0 0
17 Nov	5041.50	268.65 ₹ 33,581.25	0 0.00	-	0 0	0 0	0 0
14 Nov	4952.50	268.65 ₹ 33,581.25	0 0.00	-	0 0	0 0	0 0
13 Nov	4913.00	268.65 ₹ 33,581.25	0 0.00	-	0 0	0 0	0 0
12 Nov	4924.00	268.65 ₹ 33,581.25	0 0.00	-	0 0	0 0	0 0
11 Nov	4978.50	268.65 ₹ 33,581.25	0 0.00	-	0 0	0 0	0 0
10 Nov	4992.00	268.65 ₹ 33,581.25	0 0.00	-	0 0	0 0	0 0
7 Nov	5016.50	268.65 ₹ 33,581.25	0 0.00	-	0 0	0 0	0 0
6 Nov	5228.00	268.65 ₹ 33,581.25	0 0.00	1.76	0 0	0 0	0 0
4 Nov	5244.00	268.65 ₹ 33,581.25	0 0.00	2.30	0 0	0 0	0 0
3 Nov	5256.00	268.65 ₹ 33,581.25	0 0.00	2.41	0 0	0 0	0 0
31 Oct	5220.00	268.65 ₹ 33,581.25	0 0.00	-	0 0	0 0	0 0
30 Oct	5279.00	268.65 ₹ 33,581.25	0 0.00	2.57	0 0	0 0	0 0
29 Oct	5289.00	268.65 ₹ 33,581.25	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 5150 expiring on 30DEC2025

Delta for 5150 PE is -0.42

Historical price for 5150 PE is as follows

On 5 Dec ABB was trading at 5160.00. The strike last trading price was 81.1, which was -0.3 lower than the previous day. The implied volatity was 19.07, the open interest changed by 29 which increased total open position to 166

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 83.8, which was -36.3 lower than the previous day. The implied volatity was 19.75, the open interest changed by -15 which decreased total open position to 137

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 116.7, which was 32.3 higher than the previous day. The implied volatity was 21.74, the open interest changed by -7 which decreased total open position to 153

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 85, which was -2.1 lower than the previous day. The implied volatity was 19.39, the open interest changed by 19 which increased total open position to 163

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 87.1, which was -6.1 lower than the previous day. The implied volatity was 21.50, the open interest changed by -47 which decreased total open position to 144

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 96.15, which was 21.1 higher than the previous day. The implied volatity was 20.80, the open interest changed by 20 which increased total open position to 190

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 72.4, which was -15.15 lower than the previous day. The implied volatity was 21.98, the open interest changed by 21 which increased total open position to 171

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 89.3, which was -87.6 lower than the previous day. The implied volatity was 20.50, the open interest changed by 87 which increased total open position to 151

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 176.9, which was -3.1 lower than the previous day. The implied volatity was 25.22, the open interest changed by 3 which increased total open position to 64

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 180, which was 4.2 higher than the previous day. The implied volatity was 24.19, the open interest changed by 0 which decreased total open position to 60

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 175.8, which was 21.75 higher than the previous day. The implied volatity was 26.34, the open interest changed by -7 which decreased total open position to 61

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 155.45, which was -28.45 lower than the previous day. The implied volatity was 26.48, the open interest changed by 61 which increased total open position to 68

On 19 Nov ABB was trading at 5083.00. The strike last trading price was 182.7, which was -85.95 lower than the previous day. The implied volatity was 25.51, the open interest changed by 7 which increased total open position to 7

On 18 Nov ABB was trading at 5080.50. The strike last trading price was 268.65, 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 268.65, 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 268.65, 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 268.65, 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 268.65, 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 268.65, 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 268.65, 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 268.65, 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 Nov ABB was trading at 5228.00. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was 1.76, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ABB was trading at 5244.00. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ABB was trading at 5256.00. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ABB was trading at 5220.00. The strike last trading price was 268.65, 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 30 Oct ABB was trading at 5279.00. The strike last trading price was 268.65, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ABB was trading at 5289.00. The strike last trading price was 268.65, 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

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