ABB

Abb India Limited

5278 +35.50 (0.68%)

L: 5230 H: 5299

Back to Option Chain

Historical option data for ABB
12 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 5250 CE
Delta: 0.62 Vega: 4.46 Theta: -2.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5278.00	110.9 ₹ 13,862.5	15.1 1887.50	16.97	1,781 2,22,625	-127 -15,875	280 35,000
11 Dec	5242.50	97.1 ₹ 12,137.5	39.85 4981.25	17.95	2,778 3,47,250	82 10,250	407 50,875
10 Dec	5152.00	57.95 ₹ 7,243.75	6.85 856.25	17.48	146 18,250	12 1,500	325 40,625
9 Dec	5117.00	52.75 ₹ 6,593.75	13.8 1725.00	19.99	138 17,250	2 250	313 39,125
8 Dec	5057.50	38.25 ₹ 4,781.25	-37.45 -4681.25	20.00	157 19,625	3 375	311 38,875
5 Dec	5173.50	77 ₹ 9,625	-6.5 -812.50	17.16	210 26,250	-1 -125	309 38,625
4 Dec	5172.50	80.25 ₹ 10,031.25	18.75 2343.75	18.21	530 66,250	-50 -6,250	311 38,875
3 Dec	5107.00	65.25 ₹ 8,156.25	-31.35 -3918.75	18.67	396 49,500	27 3,375	359 44,875
2 Dec	5183.00	96.65 ₹ 12,081.25	2.5 312.50	20.54	1,157 1,44,625	145 18,125	338 42,250
1 Dec	5189.50	93.8 ₹ 11,725	-3 -375.00	17.33	355 44,375	28 3,500	193 24,125
28 Nov	5175.00	96.05 ₹ 12,006.25	-28 -3500.00	18.29	616 77,000	34 4,250	163 20,375
27 Nov	5240.50	125 ₹ 15,625	16.65 2081.25	14.92	611 76,375	118 14,750	128 16,000
26 Nov	5197.50	106.95 ₹ 13,368.75	1.05 131.25	17.79	30 3,750	10 1,250	11 1,375
25 Nov	5070.50	105.9 ₹ 13,237.5	-194.2 -24275.00	-	0 0	0 0	0 0
24 Nov	5057.00	105.9 ₹ 13,237.5	-194.2 -24275.00	-	0 0	0 0	0 0
21 Nov	5092.00	105.9 ₹ 13,237.5	-194.2 -24275.00	-	0 0	0 0	0 0
20 Nov	5147.00	105.9 ₹ 13,237.5	-194.2 -24275.00	-	0 0	0 0	0 0

19 Nov	5083.00	105.9 ₹ 13,237.5	-194.2 -24275.00	-	0 0	0 0	0 0
18 Nov	5080.50	105.9 ₹ 13,237.5	-194.2 -24275.00	-	0 0	0 0	0 0
17 Nov	5041.50	105.9 ₹ 13,237.5	-194.2 -24275.00	-	0 0	0 0	0 0
14 Nov	4952.50	105.9 ₹ 13,237.5	-194.2 -24275.00	-	0 0	0 0	0 0
13 Nov	4913.00	105.9 ₹ 13,237.5	-194.2 -24275.00	-	0 0	0 0	0 0
12 Nov	4924.00	105.9 ₹ 13,237.5	-194.2 -24275.00	-	0 0	1 125	0 0
11 Nov	4978.50	105.9 ₹ 13,237.5	-194.2 -24275.00	25.72	1 125	0 0	0 0
10 Nov	4992.00	300.1 ₹ 37,512.5	0 0.00	2.64	0 0	0 0	0 0
7 Nov	5016.50	300.1 ₹ 37,512.5	0 0.00	2.22	0 0	0 0	0 0
6 Nov	5228.00	300.1 ₹ 37,512.5	0 0.00	-	0 0	0 0	0 0
4 Nov	5244.00	300.1 ₹ 37,512.5	0 0.00	-	0 0	0 0	0 0
3 Nov	5256.00	300.1 ₹ 37,512.5	0 0.00	-	0 0	0 0	0 0
31 Oct	5220.00	300.1 ₹ 37,512.5	0 0.00	-	0 0	0 0	0 0
30 Oct	5279.00	300.1 ₹ 37,512.5	0 0.00	-	0 0	0 0	0 0
29 Oct	5289.00	300.1 ₹ 37,512.5	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 5250 expiring on 30DEC2025

Delta for 5250 CE is 0.62

Historical price for 5250 CE is as follows

On 12 Dec ABB was trading at 5278.00. The strike last trading price was 110.9, which was 15.1 higher than the previous day. The implied volatity was 16.97, the open interest changed by -127 which decreased total open position to 280

On 11 Dec ABB was trading at 5242.50. The strike last trading price was 97.1, which was 39.85 higher than the previous day. The implied volatity was 17.95, the open interest changed by 82 which increased total open position to 407

On 10 Dec ABB was trading at 5152.00. The strike last trading price was 57.95, which was 6.85 higher than the previous day. The implied volatity was 17.48, the open interest changed by 12 which increased total open position to 325

On 9 Dec ABB was trading at 5117.00. The strike last trading price was 52.75, which was 13.8 higher than the previous day. The implied volatity was 19.99, the open interest changed by 2 which increased total open position to 313

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 38.25, which was -37.45 lower than the previous day. The implied volatity was 20.00, the open interest changed by 3 which increased total open position to 311

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 77, which was -6.5 lower than the previous day. The implied volatity was 17.16, the open interest changed by -1 which decreased total open position to 309

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 80.25, which was 18.75 higher than the previous day. The implied volatity was 18.21, the open interest changed by -50 which decreased total open position to 311

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 65.25, which was -31.35 lower than the previous day. The implied volatity was 18.67, the open interest changed by 27 which increased total open position to 359

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 96.65, which was 2.5 higher than the previous day. The implied volatity was 20.54, the open interest changed by 145 which increased total open position to 338

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 93.8, which was -3 lower than the previous day. The implied volatity was 17.33, the open interest changed by 28 which increased total open position to 193

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 96.05, which was -28 lower than the previous day. The implied volatity was 18.29, the open interest changed by 34 which increased total open position to 163

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 125, which was 16.65 higher than the previous day. The implied volatity was 14.92, the open interest changed by 118 which increased total open position to 128

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 106.95, which was 1.05 higher than the previous day. The implied volatity was 17.79, the open interest changed by 10 which increased total open position to 11

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 105.9, which was -194.2 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 105.9, which was -194.2 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 105.9, which was -194.2 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 105.9, which was -194.2 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 105.9, which was -194.2 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 105.9, which was -194.2 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 105.9, which was -194.2 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 105.9, which was -194.2 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 105.9, which was -194.2 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 105.9, which was -194.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov ABB was trading at 4978.50. The strike last trading price was 105.9, which was -194.2 lower than the previous day. The implied volatity was 25.72, 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 300.1, which was 0 lower than the previous day. The implied volatity was 2.64, 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 300.1, which was 0 lower than the previous day. The implied volatity was 2.22, 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 300.1, 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 300.1, 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 300.1, 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 300.1, 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 300.1, 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 300.1, 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 5250 PE
Delta: -0.39 Vega: 4.51 Theta: -1.90 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	5278.00	66.6 ₹ 8,325	-20.8 -2600.00	19.87	455 56,875	17 2,125	82 10,250
11 Dec	5242.50	83.45 ₹ 10,431.25	-46.15 -5768.75	19.77	147 18,375	45 5,625	60 7,500
10 Dec	5152.00	129.55 ₹ 16,193.75	-2.05 -256.25	-	0 0	0 0	15 1,875
9 Dec	5117.00	129.55 ₹ 16,193.75	-2.05 -256.25	-	0 0	0 0	0 0
8 Dec	5057.50	129.55 ₹ 16,193.75	-2.05 -256.25	-	0 0	0 0	15 1,875
5 Dec	5173.50	129.55 ₹ 16,193.75	-2.05 -256.25	20.58	7 875	-3 -375	14 1,750
4 Dec	5172.50	131.6 ₹ 16,450	-4.05 -506.25	19.30	25 3,125	1 125	17 2,125
3 Dec	5107.00	135.4 ₹ 16,925	-8.35 -1043.75	-	0 0	0 0	0 0
2 Dec	5183.00	135.4 ₹ 16,925	-8.35 -1043.75	-	0 0	11 1,375	0 0
1 Dec	5189.50	135.4 ₹ 16,925	-8.35 -1043.75	21.77	49 6,125	11 1,375	16 2,000
28 Nov	5175.00	141.85 ₹ 17,731.25	-63.15 -7893.75	20.29	23 2,875	5 625	6 750
27 Nov	5240.50	205 ₹ 25,625	-114.5 -14312.50	-	0 0	0 0	0 0
26 Nov	5197.50	205 ₹ 25,625	-114.5 -14312.50	-	0 0	0 0	0 0
25 Nov	5070.50	205 ₹ 25,625	-114.5 -14312.50	-	0 0	0 0	0 0
24 Nov	5057.00	205 ₹ 25,625	-114.5 -14312.50	-	0 0	0 0	0 0
21 Nov	5092.00	205 ₹ 25,625	-114.5 -14312.50	-	0 0	1 125	0 0
20 Nov	5147.00	205 ₹ 25,625	-114.5 -14312.50	26.24	1 125	0 0	0 0
19 Nov	5083.00	319.5 ₹ 39,937.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5080.50	319.5 ₹ 39,937.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5041.50	319.5 ₹ 39,937.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4952.50	319.5 ₹ 39,937.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4913.00	319.5 ₹ 39,937.5	0 0.00	-	0 0	0 0	0 0
12 Nov	4924.00	319.5 ₹ 39,937.5	0 0.00	-	0 0	0 0	0 0
11 Nov	4978.50	319.5 ₹ 39,937.5	0 0.00	-	0 0	0 0	0 0
10 Nov	4992.00	319.5 ₹ 39,937.5	0 0.00	-	0 0	0 0	0 0
7 Nov	5016.50	319.5 ₹ 39,937.5	0 0.00	-	0 0	0 0	0 0
6 Nov	5228.00	319.5 ₹ 39,937.5	0 0.00	0.36	0 0	0 0	0 0
4 Nov	5244.00	319.5 ₹ 39,937.5	0 0.00	1.01	0 0	0 0	0 0
3 Nov	5256.00	319.5 ₹ 39,937.5	0 0.00	1.14	0 0	0 0	0 0
31 Oct	5220.00	319.5 ₹ 39,937.5	0 0.00	-	0 0	0 0	0 0
30 Oct	5279.00	319.5 ₹ 39,937.5	0 0.00	1.34	0 0	0 0	0 0
29 Oct	5289.00	319.5 ₹ 39,937.5	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 5250 expiring on 30DEC2025

Delta for 5250 PE is -0.39

Historical price for 5250 PE is as follows

On 12 Dec ABB was trading at 5278.00. The strike last trading price was 66.6, which was -20.8 lower than the previous day. The implied volatity was 19.87, the open interest changed by 17 which increased total open position to 82

On 11 Dec ABB was trading at 5242.50. The strike last trading price was 83.45, which was -46.15 lower than the previous day. The implied volatity was 19.77, the open interest changed by 45 which increased total open position to 60

On 10 Dec ABB was trading at 5152.00. The strike last trading price was 129.55, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Dec ABB was trading at 5117.00. The strike last trading price was 129.55, which was -2.05 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 129.55, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 129.55, which was -2.05 lower than the previous day. The implied volatity was 20.58, the open interest changed by -3 which decreased total open position to 14

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 131.6, which was -4.05 lower than the previous day. The implied volatity was 19.30, the open interest changed by 1 which increased total open position to 17

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 135.4, which was -8.35 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 135.4, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 135.4, which was -8.35 lower than the previous day. The implied volatity was 21.77, the open interest changed by 11 which increased total open position to 16

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 141.85, which was -63.15 lower than the previous day. The implied volatity was 20.29, the open interest changed by 5 which increased total open position to 6

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 205, which was -114.5 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 205, which was -114.5 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 205, which was -114.5 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 205, which was -114.5 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 205, which was -114.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 205, which was -114.5 lower than the previous day. The implied volatity was 26.24, 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 319.5, 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 319.5, 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 319.5, 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 319.5, 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 319.5, 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 319.5, 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 319.5, 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 319.5, 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 319.5, 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 319.5, which was 0 lower than the previous day. The implied volatity was 0.36, 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 319.5, which was 0 lower than the previous day. The implied volatity was 1.01, 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 319.5, which was 0 lower than the previous day. The implied volatity was 1.14, 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 319.5, 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 319.5, which was 0 lower than the previous day. The implied volatity was 1.34, 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 319.5, 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