[--[65.84.65.76]--]

ABB

Abb India Limited
5057.5 -116.00 (-2.24%)
L: 5049 H: 5194

Back to Option Chain


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