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 5900 CE
Delta: 0.01 Vega: 0.42 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	5057.50	1.5 ₹ 187.5	-1.65 -206.25	26.73	30 3,750	0 0	123 15,375

5 Dec	5173.50	3.2 ₹ 400	-0.2 -25.00	23.95	5 625	0 0	123 15,375
4 Dec	5172.50	3.5 ₹ 437.5	-0.5 -62.50	24.13	55 6,875	-1 -125	123 15,375
3 Dec	5107.00	4 ₹ 500	-1 -125.00	25.72	18 2,250	-7 -875	123 15,375
2 Dec	5183.00	5 ₹ 625	0.55 68.75	24.75	21 2,625	1 125	130 16,250
1 Dec	5189.50	4.45 ₹ 556.25	-0.95 -118.75	22.92	9 1,125	1 125	128 16,000
28 Nov	5175.00	5.5 ₹ 687.5	-0.5 -62.50	22.99	123 15,375	55 6,875	126 15,750
27 Nov	5240.50	6 ₹ 750	-0.85 -106.25	20.49	110 13,750	58 7,250	60 7,500
26 Nov	5197.50	6.85 ₹ 856.25	-162.9 -20362.50	-	2 250	0 0	0 0
25 Nov	5070.50	169.75 ₹ 21,218.75	0 0.00	10.93	0 0	0 0	0 0
24 Nov	5057.00	169.75 ₹ 21,218.75	0 0.00	11.00	0 0	0 0	0 0
21 Nov	5092.00	169.75 ₹ 21,218.75	0 0.00	9.89	0 0	0 0	0 0
20 Nov	5147.00	169.75 ₹ 21,218.75	0 0.00	-	0 0	0 0	0 0
19 Nov	5083.00	169.75 ₹ 21,218.75	0 0.00	9.96	0 0	0 0	0 0
18 Nov	5080.50	169.75 ₹ 21,218.75	0 0.00	-	0 0	0 0	0 0
17 Nov	5041.50	169.75 ₹ 21,218.75	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 5900 expiring on 30DEC2025

Delta for 5900 CE is 0.01

Historical price for 5900 CE is as follows

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 1.5, which was -1.65 lower than the previous day. The implied volatity was 26.73, the open interest changed by 0 which decreased total open position to 123

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 3.2, which was -0.2 lower than the previous day. The implied volatity was 23.95, the open interest changed by 0 which decreased total open position to 123

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 3.5, which was -0.5 lower than the previous day. The implied volatity was 24.13, the open interest changed by -1 which decreased total open position to 123

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 4, which was -1 lower than the previous day. The implied volatity was 25.72, the open interest changed by -7 which decreased total open position to 123

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 5, which was 0.55 higher than the previous day. The implied volatity was 24.75, the open interest changed by 1 which increased total open position to 130

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 4.45, which was -0.95 lower than the previous day. The implied volatity was 22.92, the open interest changed by 1 which increased total open position to 128

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 5.5, which was -0.5 lower than the previous day. The implied volatity was 22.99, the open interest changed by 55 which increased total open position to 126

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 6, which was -0.85 lower than the previous day. The implied volatity was 20.49, the open interest changed by 58 which increased total open position to 60

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 6.85, which was -162.9 lower than the previous day. The implied volatity was -, 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 169.75, which was 0 lower than the previous day. The implied volatity was 10.93, 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 169.75, which was 0 lower than the previous day. The implied volatity was 11.00, 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 169.75, which was 0 lower than the previous day. The implied volatity was 9.89, 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 169.75, 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 19 Nov ABB was trading at 5083.00. The strike last trading price was 169.75, which was 0 lower than the previous day. The implied volatity was 9.96, 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 169.75, 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 17 Nov ABB was trading at 5041.50. The strike last trading price was 169.75, 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

ABB 30DEC2025 5900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	5057.50	650.85 ₹ 81,356.25	-119.15 -14893.75	-	0 0	0 0	4 500
5 Dec	5173.50	650.85 ₹ 81,356.25	-119.15 -14893.75	-	0 0	0 0	0 0
4 Dec	5172.50	650.85 ₹ 81,356.25	-119.15 -14893.75	-	0 0	0 0	0 0
3 Dec	5107.00	650.85 ₹ 81,356.25	-119.15 -14893.75	-	0 0	0 0	0 0
2 Dec	5183.00	650.85 ₹ 81,356.25	-119.15 -14893.75	-	0 0	0 0	0 0
1 Dec	5189.50	650.85 ₹ 81,356.25	-119.15 -14893.75	-	0 0	0 0	0 0
28 Nov	5175.00	650.85 ₹ 81,356.25	-119.15 -14893.75	-	0 0	-11 -1,375	0 0
27 Nov	5240.50	650.85 ₹ 81,356.25	-119.15 -14893.75	38.76	18 2,250	-14 -1,750	1 125
26 Nov	5197.50	770 ₹ 96,250	-27.1 -3387.50	52.02	15 1,875	0 0	0 0
25 Nov	5070.50	797.1 ₹ 99,637.5	0 0.00	-	0 0	0 0	0 0
24 Nov	5057.00	797.1 ₹ 99,637.5	0 0.00	-	0 0	0 0	0 0
21 Nov	5092.00	797.1 ₹ 99,637.5	0 0.00	-	0 0	0 0	0 0
20 Nov	5147.00	797.1 ₹ 99,637.5	0 0.00	-	0 0	0 0	0 0
19 Nov	5083.00	797.1 ₹ 99,637.5	0 0.00	-	0 0	0 0	0 0
18 Nov	5080.50	797.1 ₹ 99,637.5	0 0.00	-	0 0	0 0	0 0
17 Nov	5041.50	797.1 ₹ 99,637.5	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 5900 expiring on 30DEC2025

Delta for 5900 PE is -

Historical price for 5900 PE is as follows

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 650.85, which was -119.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 650.85, which was -119.15 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 650.85, which was -119.15 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 650.85, which was -119.15 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 650.85, which was -119.15 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 650.85, which was -119.15 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 650.85, which was -119.15 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 650.85, which was -119.15 lower than the previous day. The implied volatity was 38.76, the open interest changed by -14 which decreased total open position to 1

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 770, which was -27.1 lower than the previous day. The implied volatity was 52.02, 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 797.1, 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 24 Nov ABB was trading at 5057.00. The strike last trading price was 797.1, 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 Nov ABB was trading at 5092.00. The strike last trading price was 797.1, 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 Nov ABB was trading at 5147.00. The strike last trading price was 797.1, 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 Nov ABB was trading at 5083.00. The strike last trading price was 797.1, 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 Nov ABB was trading at 5080.50. The strike last trading price was 797.1, 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 Nov ABB was trading at 5041.50. The strike last trading price was 797.1, 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