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

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 5600 CE
Delta: 0.00 Vega: 0.00 Theta: -0.00 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	5057.50	254 ₹ 31,750	0 0.00	9.54	0 0	0 0	0 0
5 Dec	5173.50	254 ₹ 31,750	0 0.00	6.82	0 0	0 0	0 0
4 Dec	5172.50	254 ₹ 31,750	0 0.00	6.86	0 0	0 0	0 0
3 Dec	5107.00	254 ₹ 31,750	0 0.00	7.52	0 0	0 0	0 0
2 Dec	5183.00	254 ₹ 31,750	0 0.00	6.34	0 0	0 0	0 0
1 Dec	5189.50	254 ₹ 31,750	0 0.00	6.08	0 0	0 0	0 0
28 Nov	5175.00	254 ₹ 31,750	0 0.00	6.06	0 0	0 0	0 0
27 Nov	5240.50	254 ₹ 31,750	0 0.00	4.60	0 0	0 0	0 0
26 Nov	5197.50	254 ₹ 31,750	0 0.00	5.54	0 0	0 0	0 0
25 Nov	5070.50	254 ₹ 31,750	0 0.00	7.32	0 0	0 0	0 0
24 Nov	5057.00	254 ₹ 31,750	0 0.00	7.52	0 0	0 0	0 0
21 Nov	5092.00	254 ₹ 31,750	0 0.00	6.48	0 0	0 0	0 0
20 Nov	5147.00	254 ₹ 31,750	0 0.00	5.38	0 0	0 0	0 0
19 Nov	5083.00	254 ₹ 31,750	0 0.00	6.57	0 0	0 0	0 0
18 Nov	5080.50	254 ₹ 31,750	0 0.00	6.45	0 0	0 0	0 0
17 Nov	5041.50	254 ₹ 31,750	0 0.00	6.78	0 0	0 0	0 0
30 Oct	5279.00	254 ₹ 31,750	0 0.00	2.62	0 0	0 0	0 0
16 Oct	5212.00	254 ₹ 31,750	0 0.00	-	0 0	0 0	0 0
15 Oct	5173.50	254 ₹ 31,750	0 0.00	-	0 0	0 0	0 0
14 Oct	5119.50	254 ₹ 31,750	0 0.00	-	0 0	0 0	0 0
13 Oct	5147.50	254 ₹ 31,750	0 0.00	3.36	0 0	0 0	0 0
10 Oct	5186.00	254 ₹ 31,750	0 0.00	-	0 0	0 0	0 0
9 Oct	5146.50	254 ₹ 31,750	0 0.00	3.08	0 0	0 0	0 0
8 Oct	5128.50	254 ₹ 31,750	0 0.00	-	0 0	0 0	0 0
7 Oct	5219.50	254 ₹ 31,750	0 0.00	-	0 0	0 0	0 0
6 Oct	5218.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

3 Oct	5183.50	0 ₹ 0	0 0.00	2.58	0 0	0 0	0 0

For Abb India Limited - strike price 5600 expiring on 30DEC2025

Delta for 5600 CE is 0.00

Historical price for 5600 CE is as follows

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 254, which was 0 lower than the previous day. The implied volatity was 9.54, the open interest changed by 0 which decreased total open position to 0

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 254, which was 0 lower than the previous day. The implied volatity was 6.82, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 254, which was 0 lower than the previous day. The implied volatity was 6.86, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 254, which was 0 lower than the previous day. The implied volatity was 7.52, 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 254, which was 0 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 254, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 254, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 254, which was 0 lower than the previous day. The implied volatity was 4.60, 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 254, which was 0 lower than the previous day. The implied volatity was 5.54, 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 254, which was 0 lower than the previous day. The implied volatity was 7.32, 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 254, which was 0 lower than the previous day. The implied volatity was 7.52, 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 254, which was 0 lower than the previous day. The implied volatity was 6.48, 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 254, which was 0 lower than the previous day. The implied volatity was 5.38, 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 254, which was 0 lower than the previous day. The implied volatity was 6.57, 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 254, which was 0 lower than the previous day. The implied volatity was 6.45, 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 254, which was 0 lower than the previous day. The implied volatity was 6.78, 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 254, which was 0 lower than the previous day. The implied volatity was 2.62, 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 254, 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 254, 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 254, 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 254, which was 0 lower than the previous day. The implied volatity was 3.36, 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 254, 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 254, which was 0 lower than the previous day. The implied volatity was 3.08, 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 254, 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 254, 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 2.58, the open interest changed by 0 which decreased total open position to 0

ABB 30DEC2025 5600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	5057.50	375 ₹ 46,875	-152.5 -19062.50	-	0 0	0 0	78 9,750
5 Dec	5173.50	375 ₹ 46,875	-152.5 -19062.50	-	0 0	0 0	0 0
4 Dec	5172.50	375 ₹ 46,875	-152.5 -19062.50	-	0 0	0 0	0 0
3 Dec	5107.00	375 ₹ 46,875	-152.5 -19062.50	-	0 0	0 0	0 0
2 Dec	5183.00	375 ₹ 46,875	-152.5 -19062.50	-	0 0	0 0	0 0
1 Dec	5189.50	375 ₹ 46,875	-152.5 -19062.50	-	0 0	0 0	0 0
28 Nov	5175.00	375 ₹ 46,875	-152.5 -19062.50	-	0 0	-1 -125	0 0
27 Nov	5240.50	375 ₹ 46,875	-152.5 -19062.50	30.45	1 125	0 0	79 9,875
26 Nov	5197.50	527.45 ₹ 65,931.25	17.45 2181.25	-	0 0	70 8,750	0 0
25 Nov	5070.50	527.45 ₹ 65,931.25	17.45 2181.25	30.76	76 9,500	70 8,750	79 9,875
24 Nov	5057.00	510 ₹ 63,750	-116 -14500.00	-	0 0	1 125	0 0
21 Nov	5092.00	510 ₹ 63,750	-116 -14500.00	27.53	1 125	0 0	8 1,000
20 Nov	5147.00	626 ₹ 78,250	212 26500.00	-	0 0	0 0	0 0
19 Nov	5083.00	626 ₹ 78,250	212 26500.00	-	0 0	0 0	0 0
18 Nov	5080.50	626 ₹ 78,250	212 26500.00	-	0 0	5 625	0 0
17 Nov	5041.50	626 ₹ 78,250	212 26500.00	44.95	5 625	4 500	7 875
30 Oct	5279.00	414 ₹ 51,750	-171.9 -21487.50	31.98	3 375	1 125	1 125
16 Oct	5212.00	585.9 ₹ 73,237.5	0 0.00	-	0 0	0 0	0 0
15 Oct	5173.50	585.9 ₹ 73,237.5	0 0.00	-	0 0	0 0	0 0
14 Oct	5119.50	585.9 ₹ 73,237.5	0 0.00	-	0 0	0 0	0 0
13 Oct	5147.50	585.9 ₹ 73,237.5	0 0.00	-	0 0	0 0	0 0
10 Oct	5186.00	585.9 ₹ 73,237.5	0 0.00	-	0 0	0 0	0 0
9 Oct	5146.50	585.9 ₹ 73,237.5	0 0.00	-	0 0	0 0	0 0
8 Oct	5128.50	585.9 ₹ 73,237.5	0 0.00	-	0 0	0 0	0 0
7 Oct	5219.50	585.9 ₹ 73,237.5	0 0.00	-	0 0	0 0	0 0
6 Oct	5218.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	5183.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 5600 expiring on 30DEC2025

Delta for 5600 PE is -

Historical price for 5600 PE is as follows

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 375, which was -152.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 375, which was -152.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 375, which was -152.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 375, which was -152.5 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 375, which was -152.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 375, which was -152.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 375, which was -152.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 375, which was -152.5 lower than the previous day. The implied volatity was 30.45, the open interest changed by 0 which decreased total open position to 79

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 527.45, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 0

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 527.45, which was 17.45 higher than the previous day. The implied volatity was 30.76, the open interest changed by 70 which increased total open position to 79

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 510, which was -116 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 510, which was -116 lower than the previous day. The implied volatity was 27.53, the open interest changed by 0 which decreased total open position to 8

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 626, which was 212 higher 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 626, which was 212 higher 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 626, which was 212 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 17 Nov ABB was trading at 5041.50. The strike last trading price was 626, which was 212 higher than the previous day. The implied volatity was 44.95, the open interest changed by 4 which increased total open position to 7

On 30 Oct ABB was trading at 5279.00. The strike last trading price was 414, which was -171.9 lower than the previous day. The implied volatity was 31.98, the open interest changed by 1 which increased total open position to 1

On 16 Oct ABB was trading at 5212.00. The strike last trading price was 585.9, 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 585.9, 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 585.9, 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 585.9, 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 585.9, 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 585.9, 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 585.9, 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 585.9, 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

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