ABB

Abb India Limited

5215 +11.00 (0.21%)

L: 5202 H: 5266

Back to Option Chain

Historical option data for ABB
24 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 27-JAN-2026 5250 CE
Delta: 0.51 Vega: 6.33 Theta: -2.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	5215.00	127.6 ₹ 15,950	-113.4 -14175.00	20.06	43 5,375	31 3,875	31 3,875

23 Dec	5204.00	241 ₹ 30,125	0 0.00	-	0 0	0 0	0 0
22 Dec	5181.00	241 ₹ 30,125	0 0.00	0.26	0 0	0 0	0 0
19 Dec	5177.00	241 ₹ 30,125	0 0.00	0.43	0 0	0 0	0 0
18 Dec	5097.50	241 ₹ 30,125	0 0.00	1.59	0 0	0 0	0 0
17 Dec	5171.00	241 ₹ 30,125	0 0.00	0.55	0 0	0 0	0 0
16 Dec	5242.00	241 ₹ 30,125	0 0.00	-	0 0	0 0	0 0
15 Dec	5285.00	241 ₹ 30,125	0 0.00	-	0 0	0 0	0 0
12 Dec	5278.00	241 ₹ 30,125	0 0.00	-	0 0	0 0	0 0
11 Dec	5242.50	241 ₹ 30,125	0 0.00	-	0 0	0 0	0 0
10 Dec	5152.00	241 ₹ 30,125	0 0.00	0.35	0 0	0 0	0 0
8 Dec	5057.50	241 ₹ 30,125	0 0.00	1.79	0 0	0 0	0 0

For Abb India Limited - strike price 5250 expiring on 27JAN2026

Delta for 5250 CE is 0.51

Historical price for 5250 CE is as follows

On 24 Dec ABB was trading at 5215.00. The strike last trading price was 127.6, which was -113.4 lower than the previous day. The implied volatity was 20.06, the open interest changed by 31 which increased total open position to 31

On 23 Dec ABB was trading at 5204.00. The strike last trading price was 241, 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 22 Dec ABB was trading at 5181.00. The strike last trading price was 241, which was 0 lower than the previous day. The implied volatity was 0.26, 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 241, which was 0 lower than the previous day. The implied volatity was 0.43, 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 241, which was 0 lower than the previous day. The implied volatity was 1.59, 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 241, which was 0 lower than the previous day. The implied volatity was 0.55, 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 241, 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 Dec ABB was trading at 5285.00. The strike last trading price was 241, 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 Dec ABB was trading at 5278.00. The strike last trading price was 241, 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 Dec ABB was trading at 5242.50. The strike last trading price was 241, 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 Dec ABB was trading at 5152.00. The strike last trading price was 241, which was 0 lower than the previous day. The implied volatity was 0.35, 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 241, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0

ABB 27JAN2026 5250 PE
Delta: -0.00 Vega: 0.04 Theta: 0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	5215.00	365.6 ₹ 45,700	0 0.00	0.18	0 0	0 0	0 0
23 Dec	5204.00	365.6 ₹ 45,700	0 0.00	0.11	0 0	0 0	0 0
22 Dec	5181.00	365.6 ₹ 45,700	0 0.00	-	0 0	0 0	0 0
19 Dec	5177.00	365.6 ₹ 45,700	0 0.00	-	0 0	0 0	0 0
18 Dec	5097.50	365.6 ₹ 45,700	0 0.00	-	0 0	0 0	0 0
17 Dec	5171.00	365.6 ₹ 45,700	0 0.00	-	0 0	0 0	0 0
16 Dec	5242.00	365.6 ₹ 45,700	0 0.00	0.79	0 0	0 0	0 0
15 Dec	5285.00	365.6 ₹ 45,700	0 0.00	1.39	0 0	0 0	0 0
12 Dec	5278.00	365.6 ₹ 45,700	0 0.00	-	0 0	0 0	0 0
11 Dec	5242.50	365.6 ₹ 45,700	0 0.00	0.90	0 0	0 0	0 0
10 Dec	5152.00	365.6 ₹ 45,700	0 0.00	-	0 0	0 0	0 0
8 Dec	5057.50	365.6 ₹ 45,700	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 5250 expiring on 27JAN2026

Delta for 5250 PE is -0.00

Historical price for 5250 PE is as follows

On 24 Dec ABB was trading at 5215.00. The strike last trading price was 365.6, which was 0 lower than the previous day. The implied volatity was 0.18, 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 365.6, which was 0 lower than the previous day. The implied volatity was 0.11, 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 365.6, 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 Dec ABB was trading at 5177.00. The strike last trading price was 365.6, 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 Dec ABB was trading at 5097.50. The strike last trading price was 365.6, 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 Dec ABB was trading at 5171.00. The strike last trading price was 365.6, 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 Dec ABB was trading at 5242.00. The strike last trading price was 365.6, which was 0 lower than the previous day. The implied volatity was 0.79, 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 365.6, which was 0 lower than the previous day. The implied volatity was 1.39, 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 365.6, 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 Dec ABB was trading at 5242.50. The strike last trading price was 365.6, 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 10 Dec ABB was trading at 5152.00. The strike last trading price was 365.6, 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 365.6, 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