ABB
Abb India Limited
Historical option data for ABB
08 Dec 2025 04:10 PM IST
| ABB 30-DEC-2025 5300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 3.55
Theta: -1.92
Gamma: 0.00
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Dec | 5057.50 | 28.9 | -29.9 | 20.40 | 653 | -33 | 718 | |||||||||
| 5 Dec | 5173.50 | 59.6 | -5.6 | 17.56 | 454 | 39 | 752 | |||||||||
| 4 Dec | 5172.50 | 62.25 | 14.5 | 18.41 | 539 | 25 | 713 | |||||||||
| 3 Dec | 5107.00 | 51 | -24.95 | 19.01 | 567 | 8 | 690 | |||||||||
| 2 Dec | 5183.00 | 77.05 | 3.5 | 20.55 | 983 | 52 | 688 | |||||||||
| 1 Dec | 5189.50 | 73 | -4.6 | 17.40 | 576 | 7 | 636 | |||||||||
| 28 Nov | 5175.00 | 75.8 | -25.35 | 17.78 | 900 | 38 | 632 | |||||||||
| 27 Nov | 5240.50 | 103.55 | 13.5 | 15.81 | 1,145 | -1 | 591 | |||||||||
| 26 Nov | 5197.50 | 86.6 | 40.45 | 18.01 | 1,213 | 69 | 592 | |||||||||
| 25 Nov | 5070.50 | 44 | -3.25 | 17.75 | 393 | 61 | 521 | |||||||||
| 24 Nov | 5057.00 | 48.5 | -7.25 | 19.09 | 426 | 93 | 460 | |||||||||
| 21 Nov | 5092.00 | 55 | -23.25 | 18.19 | 306 | 31 | 367 | |||||||||
| 20 Nov | 5147.00 | 80.5 | 7.75 | 18.06 | 553 | 111 | 334 | |||||||||
|
|
||||||||||||||||
| 19 Nov | 5083.00 | 71.55 | -10.2 | 20.21 | 210 | 39 | 222 | |||||||||
| 18 Nov | 5080.50 | 81.2 | 11.2 | 21.38 | 122 | 6 | 183 | |||||||||
| 17 Nov | 5041.50 | 71.8 | 17.8 | 21.09 | 135 | 38 | 177 | |||||||||
| 14 Nov | 4952.50 | 54 | -1.95 | 21.29 | 23 | 11 | 139 | |||||||||
| 13 Nov | 4913.00 | 56 | -4.35 | 23.67 | 49 | -2 | 128 | |||||||||
| 12 Nov | 4924.00 | 59.55 | -7.45 | 22.73 | 117 | 45 | 130 | |||||||||
| 11 Nov | 4978.50 | 67 | -11.15 | 21.91 | 8 | 1 | 84 | |||||||||
| 10 Nov | 4992.00 | 78.15 | -10.8 | 22.51 | 78 | 50 | 82 | |||||||||
| 7 Nov | 5016.50 | 90.5 | -102.5 | 22.72 | 48 | 23 | 31 | |||||||||
| 6 Nov | 5228.00 | 189 | -30 | 24.69 | 7 | 2 | 8 | |||||||||
| 4 Nov | 5244.00 | 219 | -11.95 | - | 0 | 0 | 0 | |||||||||
| 3 Nov | 5256.00 | 219 | -11.95 | - | 0 | 1 | 0 | |||||||||
| 31 Oct | 5220.00 | 219 | -11.95 | - | 1 | 0 | 5 | |||||||||
| 30 Oct | 5279.00 | 230.95 | -26.05 | 23.36 | 7 | 3 | 4 | |||||||||
| 29 Oct | 5289.00 | 257 | -112.3 | 24.24 | 1 | 0 | 0 | |||||||||
| 16 Oct | 5212.00 | 369.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Oct | 5173.50 | 369.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Oct | 5119.50 | 369.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Oct | 5147.50 | 369.3 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 10 Oct | 5186.00 | 369.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Oct | 5146.50 | 369.3 | 0 | 0.25 | 0 | 0 | 0 | |||||||||
| 8 Oct | 5128.50 | 369.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Oct | 5219.50 | 369.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Oct | 5218.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Oct | 5183.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Abb India Limited - strike price 5300 expiring on 30DEC2025
Delta for 5300 CE is 0.21
Historical price for 5300 CE is as follows
On 8 Dec ABB was trading at 5057.50. The strike last trading price was 28.9, which was -29.9 lower than the previous day. The implied volatity was 20.40, the open interest changed by -33 which decreased total open position to 718
On 5 Dec ABB was trading at 5173.50. The strike last trading price was 59.6, which was -5.6 lower than the previous day. The implied volatity was 17.56, the open interest changed by 39 which increased total open position to 752
On 4 Dec ABB was trading at 5172.50. The strike last trading price was 62.25, which was 14.5 higher than the previous day. The implied volatity was 18.41, the open interest changed by 25 which increased total open position to 713
On 3 Dec ABB was trading at 5107.00. The strike last trading price was 51, which was -24.95 lower than the previous day. The implied volatity was 19.01, the open interest changed by 8 which increased total open position to 690
On 2 Dec ABB was trading at 5183.00. The strike last trading price was 77.05, which was 3.5 higher than the previous day. The implied volatity was 20.55, the open interest changed by 52 which increased total open position to 688
On 1 Dec ABB was trading at 5189.50. The strike last trading price was 73, which was -4.6 lower than the previous day. The implied volatity was 17.40, the open interest changed by 7 which increased total open position to 636
On 28 Nov ABB was trading at 5175.00. The strike last trading price was 75.8, which was -25.35 lower than the previous day. The implied volatity was 17.78, the open interest changed by 38 which increased total open position to 632
On 27 Nov ABB was trading at 5240.50. The strike last trading price was 103.55, which was 13.5 higher than the previous day. The implied volatity was 15.81, the open interest changed by -1 which decreased total open position to 591
On 26 Nov ABB was trading at 5197.50. The strike last trading price was 86.6, which was 40.45 higher than the previous day. The implied volatity was 18.01, the open interest changed by 69 which increased total open position to 592
On 25 Nov ABB was trading at 5070.50. The strike last trading price was 44, which was -3.25 lower than the previous day. The implied volatity was 17.75, the open interest changed by 61 which increased total open position to 521
On 24 Nov ABB was trading at 5057.00. The strike last trading price was 48.5, which was -7.25 lower than the previous day. The implied volatity was 19.09, the open interest changed by 93 which increased total open position to 460
On 21 Nov ABB was trading at 5092.00. The strike last trading price was 55, which was -23.25 lower than the previous day. The implied volatity was 18.19, the open interest changed by 31 which increased total open position to 367
On 20 Nov ABB was trading at 5147.00. The strike last trading price was 80.5, which was 7.75 higher than the previous day. The implied volatity was 18.06, the open interest changed by 111 which increased total open position to 334
On 19 Nov ABB was trading at 5083.00. The strike last trading price was 71.55, which was -10.2 lower than the previous day. The implied volatity was 20.21, the open interest changed by 39 which increased total open position to 222
On 18 Nov ABB was trading at 5080.50. The strike last trading price was 81.2, which was 11.2 higher than the previous day. The implied volatity was 21.38, the open interest changed by 6 which increased total open position to 183
On 17 Nov ABB was trading at 5041.50. The strike last trading price was 71.8, which was 17.8 higher than the previous day. The implied volatity was 21.09, the open interest changed by 38 which increased total open position to 177
On 14 Nov ABB was trading at 4952.50. The strike last trading price was 54, which was -1.95 lower than the previous day. The implied volatity was 21.29, the open interest changed by 11 which increased total open position to 139
On 13 Nov ABB was trading at 4913.00. The strike last trading price was 56, which was -4.35 lower than the previous day. The implied volatity was 23.67, the open interest changed by -2 which decreased total open position to 128
On 12 Nov ABB was trading at 4924.00. The strike last trading price was 59.55, which was -7.45 lower than the previous day. The implied volatity was 22.73, the open interest changed by 45 which increased total open position to 130
On 11 Nov ABB was trading at 4978.50. The strike last trading price was 67, which was -11.15 lower than the previous day. The implied volatity was 21.91, the open interest changed by 1 which increased total open position to 84
On 10 Nov ABB was trading at 4992.00. The strike last trading price was 78.15, which was -10.8 lower than the previous day. The implied volatity was 22.51, the open interest changed by 50 which increased total open position to 82
On 7 Nov ABB was trading at 5016.50. The strike last trading price was 90.5, which was -102.5 lower than the previous day. The implied volatity was 22.72, the open interest changed by 23 which increased total open position to 31
On 6 Nov ABB was trading at 5228.00. The strike last trading price was 189, which was -30 lower than the previous day. The implied volatity was 24.69, the open interest changed by 2 which increased total open position to 8
On 4 Nov ABB was trading at 5244.00. The strike last trading price was 219, which was -11.95 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 219, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 31 Oct ABB was trading at 5220.00. The strike last trading price was 219, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 30 Oct ABB was trading at 5279.00. The strike last trading price was 230.95, which was -26.05 lower than the previous day. The implied volatity was 23.36, the open interest changed by 3 which increased total open position to 4
On 29 Oct ABB was trading at 5289.00. The strike last trading price was 257, which was -112.3 lower than the previous day. The implied volatity was 24.24, 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 369.3, 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 15 Oct ABB was trading at 5173.50. The strike last trading price was 369.3, 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 14 Oct ABB was trading at 5119.50. The strike last trading price was 369.3, 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 13 Oct ABB was trading at 5147.50. The strike last trading price was 369.3, which was 0 lower than the previous day. The implied volatity was 0.46, 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 369.3, 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 9 Oct ABB was trading at 5146.50. The strike last trading price was 369.3, which was 0 lower than the previous day. The implied volatity was 0.25, 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 369.3, 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 7 Oct ABB was trading at 5219.50. The strike last trading price was 369.3, 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 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 5300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 3.66
Theta: -0.63
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Dec | 5057.50 | 249.65 | 90.05 | 21.40 | 19 | -8 | 196 |
| 5 Dec | 5173.50 | 160.9 | -3.2 | 20.94 | 30 | -11 | 202 |
| 4 Dec | 5172.50 | 164.9 | -49.75 | 19.83 | 54 | 15 | 214 |
| 3 Dec | 5107.00 | 213.9 | 50.5 | 23.37 | 32 | -8 | 200 |
| 2 Dec | 5183.00 | 164.35 | -1.7 | 19.23 | 45 | -9 | 208 |
| 1 Dec | 5189.50 | 167.05 | -6.3 | 22.46 | 51 | -10 | 217 |
| 28 Nov | 5175.00 | 175 | 29.85 | 21.71 | 118 | -9 | 226 |
| 27 Nov | 5240.50 | 138.3 | -25.1 | 22.54 | 106 | 16 | 233 |
| 26 Nov | 5197.50 | 166 | -100 | 20.99 | 87 | 4 | 218 |
| 25 Nov | 5070.50 | 266 | -29.05 | 24.63 | 46 | 29 | 215 |
| 24 Nov | 5057.00 | 285 | -0.1 | 25.96 | 23 | 14 | 185 |
| 21 Nov | 5092.00 | 285 | 45.2 | 27.73 | 53 | 6 | 136 |
| 20 Nov | 5147.00 | 247.2 | -33.45 | 28.23 | 131 | 51 | 130 |
| 19 Nov | 5083.00 | 281.75 | -0.3 | 27.07 | 28 | 15 | 79 |
| 18 Nov | 5080.50 | 278 | -35.95 | 26.41 | 8 | 3 | 65 |
| 17 Nov | 5041.50 | 310.8 | -69.2 | 28.47 | 6 | 2 | 61 |
| 14 Nov | 4952.50 | 380 | -9 | - | 0 | 0 | 0 |
| 13 Nov | 4913.00 | 380 | -9 | 23.54 | 1 | 0 | 59 |
| 12 Nov | 4924.00 | 389 | 2.3 | 28.56 | 41 | 0 | 19 |
| 11 Nov | 4978.50 | 386.7 | 5.1 | 32.07 | 6 | 2 | 19 |
| 10 Nov | 4992.00 | 381.6 | 138.5 | - | 0 | 2 | 0 |
| 7 Nov | 5016.50 | 381.6 | 138.5 | 33.71 | 4 | 1 | 16 |
| 6 Nov | 5228.00 | 246.1 | 20.6 | 29.69 | 12 | 9 | 13 |
| 4 Nov | 5244.00 | 225.5 | 15.5 | - | 0 | 0 | 0 |
| 3 Nov | 5256.00 | 225.5 | 15.5 | - | 0 | 0 | 0 |
| 31 Oct | 5220.00 | 225.5 | 15.5 | - | 0 | 1 | 0 |
| 30 Oct | 5279.00 | 225.5 | 15.5 | 29.76 | 18 | 0 | 3 |
| 29 Oct | 5289.00 | 210 | -195.75 | 29.10 | 3 | 2 | 2 |
| 16 Oct | 5212.00 | 405.75 | 0 | 0.22 | 0 | 0 | 0 |
| 15 Oct | 5173.50 | 405.75 | 0 | - | 0 | 0 | 0 |
| 14 Oct | 5119.50 | 405.75 | 0 | - | 0 | 0 | 0 |
| 13 Oct | 5147.50 | 405.75 | 0 | - | 0 | 0 | 0 |
| 10 Oct | 5186.00 | 405.75 | 0 | - | 0 | 0 | 0 |
| 9 Oct | 5146.50 | 405.75 | 0 | - | 0 | 0 | 0 |
| 8 Oct | 5128.50 | 405.75 | 0 | - | 0 | 0 | 0 |
| 7 Oct | 5219.50 | 405.75 | 0 | 0.50 | 0 | 0 | 0 |
| 6 Oct | 5218.00 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Oct | 5183.50 | 0 | 0 | 0.23 | 0 | 0 | 0 |
For Abb India Limited - strike price 5300 expiring on 30DEC2025
Delta for 5300 PE is -0.78
Historical price for 5300 PE is as follows
On 8 Dec ABB was trading at 5057.50. The strike last trading price was 249.65, which was 90.05 higher than the previous day. The implied volatity was 21.40, the open interest changed by -8 which decreased total open position to 196
On 5 Dec ABB was trading at 5173.50. The strike last trading price was 160.9, which was -3.2 lower than the previous day. The implied volatity was 20.94, the open interest changed by -11 which decreased total open position to 202
On 4 Dec ABB was trading at 5172.50. The strike last trading price was 164.9, which was -49.75 lower than the previous day. The implied volatity was 19.83, the open interest changed by 15 which increased total open position to 214
On 3 Dec ABB was trading at 5107.00. The strike last trading price was 213.9, which was 50.5 higher than the previous day. The implied volatity was 23.37, the open interest changed by -8 which decreased total open position to 200
On 2 Dec ABB was trading at 5183.00. The strike last trading price was 164.35, which was -1.7 lower than the previous day. The implied volatity was 19.23, the open interest changed by -9 which decreased total open position to 208
On 1 Dec ABB was trading at 5189.50. The strike last trading price was 167.05, which was -6.3 lower than the previous day. The implied volatity was 22.46, the open interest changed by -10 which decreased total open position to 217
On 28 Nov ABB was trading at 5175.00. The strike last trading price was 175, which was 29.85 higher than the previous day. The implied volatity was 21.71, the open interest changed by -9 which decreased total open position to 226
On 27 Nov ABB was trading at 5240.50. The strike last trading price was 138.3, which was -25.1 lower than the previous day. The implied volatity was 22.54, the open interest changed by 16 which increased total open position to 233
On 26 Nov ABB was trading at 5197.50. The strike last trading price was 166, which was -100 lower than the previous day. The implied volatity was 20.99, the open interest changed by 4 which increased total open position to 218
On 25 Nov ABB was trading at 5070.50. The strike last trading price was 266, which was -29.05 lower than the previous day. The implied volatity was 24.63, the open interest changed by 29 which increased total open position to 215
On 24 Nov ABB was trading at 5057.00. The strike last trading price was 285, which was -0.1 lower than the previous day. The implied volatity was 25.96, the open interest changed by 14 which increased total open position to 185
On 21 Nov ABB was trading at 5092.00. The strike last trading price was 285, which was 45.2 higher than the previous day. The implied volatity was 27.73, the open interest changed by 6 which increased total open position to 136
On 20 Nov ABB was trading at 5147.00. The strike last trading price was 247.2, which was -33.45 lower than the previous day. The implied volatity was 28.23, the open interest changed by 51 which increased total open position to 130
On 19 Nov ABB was trading at 5083.00. The strike last trading price was 281.75, which was -0.3 lower than the previous day. The implied volatity was 27.07, the open interest changed by 15 which increased total open position to 79
On 18 Nov ABB was trading at 5080.50. The strike last trading price was 278, which was -35.95 lower than the previous day. The implied volatity was 26.41, the open interest changed by 3 which increased total open position to 65
On 17 Nov ABB was trading at 5041.50. The strike last trading price was 310.8, which was -69.2 lower than the previous day. The implied volatity was 28.47, the open interest changed by 2 which increased total open position to 61
On 14 Nov ABB was trading at 4952.50. The strike last trading price was 380, which was -9 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 380, which was -9 lower than the previous day. The implied volatity was 23.54, the open interest changed by 0 which decreased total open position to 59
On 12 Nov ABB was trading at 4924.00. The strike last trading price was 389, which was 2.3 higher than the previous day. The implied volatity was 28.56, the open interest changed by 0 which decreased total open position to 19
On 11 Nov ABB was trading at 4978.50. The strike last trading price was 386.7, which was 5.1 higher than the previous day. The implied volatity was 32.07, the open interest changed by 2 which increased total open position to 19
On 10 Nov ABB was trading at 4992.00. The strike last trading price was 381.6, which was 138.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 7 Nov ABB was trading at 5016.50. The strike last trading price was 381.6, which was 138.5 higher than the previous day. The implied volatity was 33.71, the open interest changed by 1 which increased total open position to 16
On 6 Nov ABB was trading at 5228.00. The strike last trading price was 246.1, which was 20.6 higher than the previous day. The implied volatity was 29.69, the open interest changed by 9 which increased total open position to 13
On 4 Nov ABB was trading at 5244.00. The strike last trading price was 225.5, which was 15.5 higher 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 225.5, which was 15.5 higher 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 225.5, which was 15.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 30 Oct ABB was trading at 5279.00. The strike last trading price was 225.5, which was 15.5 higher than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 3
On 29 Oct ABB was trading at 5289.00. The strike last trading price was 210, which was -195.75 lower than the previous day. The implied volatity was 29.10, the open interest changed by 2 which increased total open position to 2
On 16 Oct ABB was trading at 5212.00. The strike last trading price was 405.75, 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 15 Oct ABB was trading at 5173.50. The strike last trading price was 405.75, 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 405.75, 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 405.75, 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 405.75, 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 405.75, 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 405.75, 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 405.75, which was 0 lower than the previous day. The implied volatity was 0.50, 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 0.23, the open interest changed by 0 which decreased total open position to 0































































































































































































































