ABB

Abb India Limited

5790 +121.50 (2.14%)

L: 5582.5 H: 5867

Back to Option Chain

Historical option data for ABB
04 Feb 2026 11:05 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ABB 24-FEB-2026 5350 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	5789.50	369.2 ₹ 46,150	120.45 15056.25	-	0 0	0 0	150 18,750
3 Feb	5668.50	369.2 ₹ 46,150	120.45 15056.25	24.53	9 1,125	-3 -375	152 19,000
2 Feb	5468.00	248.8 ₹ 31,100	-23.3 -2912.50	32.6	29 3,625	3 375	159 19,875
1 Feb	5437.00	272.1 ₹ 34,012.5	-43.35 -5418.75	39.7	35 4,375	0 0	155 19,375

30 Jan	5578.50	315.45 ₹ 39,431.25	33.5 4187.50	30.18	37 4,625	-3 -375	152 19,000
29 Jan	5474.00	278 ₹ 34,750	206.3 25787.50	33.46	997 1,24,625	125 15,625	155 19,375
28 Jan	5043.50	70 ₹ 8,750	51 6375.00	31.05	74 9,250	23 2,875	30 3,750
27 Jan	4707.50	19 ₹ 2,375	-3 -375.00	29.49	6 750	1 125	4 500
23 Jan	4694.50	22 ₹ 2,750	-106 -13250.00	-	0 0	0 0	3 375
22 Jan	4755.50	22 ₹ 2,750	-106 -13250.00	28.31	2 250	0 0	2 250
21 Jan	4707.50	128 ₹ 16,000	0 0.00	-	0 0	0 0	2 250
20 Jan	4691.50	128 ₹ 16,000	0 0.00	-	0 0	0 0	2 250
19 Jan	4865.50	128 ₹ 16,000	0 0.00	-	0 0	0 0	2 250
16 Jan	4872.50	128 ₹ 16,000	0 0.00	-	0 0	0 0	2 250
14 Jan	4935.00	128 ₹ 16,000	0 0.00	-	0 0	0 0	2 250
13 Jan	4966.00	128 ₹ 16,000	0 0.00	-	0 0	0 0	0 0
12 Jan	5048.00	128 ₹ 16,000	0 0.00	-	0 0	0 0	2 250
9 Jan	5093.00	128 ₹ 16,000	0 0.00	-	0 0	0 0	2 250
8 Jan	5021.00	128 ₹ 16,000	0 0.00	31.62	1 125	0 0	3 375
7 Jan	5299.00	128 ₹ 16,000	-1 -125.00	-	0 0	0 0	3 375
6 Jan	5224.50	128 ₹ 16,000	-1 -125.00	20.58	1 125	0 0	2 250
5 Jan	5168.50	129 ₹ 16,125	-73.95 -9243.75	-	0 0	0 0	2 250
2 Jan	5205.50	129 ₹ 16,125	-73.95 -9243.75	-	0 0	0 0	2 250
1 Jan	5176.50	129 ₹ 16,125	-73.95 -9243.75	-	0 0	0 0	2 250
31 Dec	5170.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Abb India Limited - strike price 5350 expiring on 24FEB2026

Delta for 5350 CE is -

Historical price for 5350 CE is as follows

On 4 Feb ABB was trading at 5789.50. The strike last trading price was 369.2, which was 120.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150

On 3 Feb ABB was trading at 5668.50. The strike last trading price was 369.2, which was 120.45 higher than the previous day. The implied volatity was 24.53, the open interest changed by -3 which decreased total open position to 152

On 2 Feb ABB was trading at 5468.00. The strike last trading price was 248.8, which was -23.3 lower than the previous day. The implied volatity was 32.6, the open interest changed by 3 which increased total open position to 159

On 1 Feb ABB was trading at 5437.00. The strike last trading price was 272.1, which was -43.35 lower than the previous day. The implied volatity was 39.7, the open interest changed by 0 which decreased total open position to 155

On 30 Jan ABB was trading at 5578.50. The strike last trading price was 315.45, which was 33.5 higher than the previous day. The implied volatity was 30.18, the open interest changed by -3 which decreased total open position to 152

On 29 Jan ABB was trading at 5474.00. The strike last trading price was 278, which was 206.3 higher than the previous day. The implied volatity was 33.46, the open interest changed by 125 which increased total open position to 155

On 28 Jan ABB was trading at 5043.50. The strike last trading price was 70, which was 51 higher than the previous day. The implied volatity was 31.05, the open interest changed by 23 which increased total open position to 30

On 27 Jan ABB was trading at 4707.50. The strike last trading price was 19, which was -3 lower than the previous day. The implied volatity was 29.49, the open interest changed by 1 which increased total open position to 4

On 23 Jan ABB was trading at 4694.50. The strike last trading price was 22, which was -106 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 22 Jan ABB was trading at 4755.50. The strike last trading price was 22, which was -106 lower than the previous day. The implied volatity was 28.31, the open interest changed by 0 which decreased total open position to 2

On 21 Jan ABB was trading at 4707.50. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Jan ABB was trading at 4691.50. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Jan ABB was trading at 4865.50. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Jan ABB was trading at 4872.50. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Jan ABB was trading at 4935.00. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 13 Jan ABB was trading at 4966.00. The strike last trading price was 128, 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 Jan ABB was trading at 5048.00. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Jan ABB was trading at 5093.00. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 8 Jan ABB was trading at 5021.00. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 3

On 7 Jan ABB was trading at 5299.00. The strike last trading price was 128, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 6 Jan ABB was trading at 5224.50. The strike last trading price was 128, which was -1 lower than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 2

On 5 Jan ABB was trading at 5168.50. The strike last trading price was 129, which was -73.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 2 Jan ABB was trading at 5205.50. The strike last trading price was 129, which was -73.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 1 Jan ABB was trading at 5176.50. The strike last trading price was 129, which was -73.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 31 Dec ABB was trading at 5170.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

ABB 24FEB2026 5350 PE
Delta: -0.14 Vega: 3.1 Theta: -2.48 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	5789.50	37.2 ₹ 4,650	-28.55 -3568.75	35.34	7 875	1 125	93 11,625
3 Feb	5668.50	65.75 ₹ 8,218.75	-63.6 -7950.00	36.33	146 18,250	24 3,000	92 11,500
2 Feb	5468.00	126 ₹ 15,750	-30.9 -3862.50	35.35	67 8,375	5 625	68 8,500
1 Feb	5437.00	167 ₹ 20,875	53.25 6656.25	40.36	132 16,500	-10 -1,250	63 7,875
30 Jan	5578.50	113.45 ₹ 14,181.25	-25.55 -3193.75	37.28	313 39,125	-4 -500	74 9,250
29 Jan	5474.00	138.6 ₹ 17,325	-226.4 -28300.00	35.94	461 57,625	80 10,000	80 10,000
28 Jan	5043.50	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
27 Jan	4707.50	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
23 Jan	4694.50	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
22 Jan	4755.50	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
21 Jan	4707.50	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
20 Jan	4691.50	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
19 Jan	4865.50	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
16 Jan	4872.50	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
14 Jan	4935.00	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
13 Jan	4966.00	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
12 Jan	5048.00	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
9 Jan	5093.00	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
8 Jan	5021.00	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
7 Jan	5299.00	365 ₹ 45,625	0 0.00	0.37	0 0	0 0	0 0
6 Jan	5224.50	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
5 Jan	5168.50	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
2 Jan	5205.50	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
1 Jan	5176.50	365 ₹ 45,625	0 0.00	-	0 0	0 0	0 0
31 Dec	5170.00	0 ₹ 0	- NaN	-	0 0	0 0	0 0

For Abb India Limited - strike price 5350 expiring on 24FEB2026

Delta for 5350 PE is -0.14

Historical price for 5350 PE is as follows

On 4 Feb ABB was trading at 5789.50. The strike last trading price was 37.2, which was -28.55 lower than the previous day. The implied volatity was 35.34, the open interest changed by 1 which increased total open position to 93

On 3 Feb ABB was trading at 5668.50. The strike last trading price was 65.75, which was -63.6 lower than the previous day. The implied volatity was 36.33, the open interest changed by 24 which increased total open position to 92

On 2 Feb ABB was trading at 5468.00. The strike last trading price was 126, which was -30.9 lower than the previous day. The implied volatity was 35.35, the open interest changed by 5 which increased total open position to 68

On 1 Feb ABB was trading at 5437.00. The strike last trading price was 167, which was 53.25 higher than the previous day. The implied volatity was 40.36, the open interest changed by -10 which decreased total open position to 63

On 30 Jan ABB was trading at 5578.50. The strike last trading price was 113.45, which was -25.55 lower than the previous day. The implied volatity was 37.28, the open interest changed by -4 which decreased total open position to 74

On 29 Jan ABB was trading at 5474.00. The strike last trading price was 138.6, which was -226.4 lower than the previous day. The implied volatity was 35.94, the open interest changed by 80 which increased total open position to 80

On 28 Jan ABB was trading at 5043.50. The strike last trading price was 365, 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 27 Jan ABB was trading at 4707.50. The strike last trading price was 365, 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 23 Jan ABB was trading at 4694.50. The strike last trading price was 365, 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 Jan ABB was trading at 4755.50. The strike last trading price was 365, 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 21 Jan ABB was trading at 4707.50. The strike last trading price was 365, 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 20 Jan ABB was trading at 4691.50. The strike last trading price was 365, 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 Jan ABB was trading at 4865.50. The strike last trading price was 365, 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 Jan ABB was trading at 4872.50. The strike last trading price was 365, 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 Jan ABB was trading at 4935.00. The strike last trading price was 365, 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 Jan ABB was trading at 4966.00. The strike last trading price was 365, 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 Jan ABB was trading at 5048.00. The strike last trading price was 365, 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 Jan ABB was trading at 5093.00. The strike last trading price was 365, 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 Jan ABB was trading at 5021.00. The strike last trading price was 365, 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 Jan ABB was trading at 5299.00. The strike last trading price was 365, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0

On 6 Jan ABB was trading at 5224.50. The strike last trading price was 365, 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 5 Jan ABB was trading at 5168.50. The strike last trading price was 365, 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 2 Jan ABB was trading at 5205.50. The strike last trading price was 365, 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 1 Jan ABB was trading at 5176.50. The strike last trading price was 365, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD