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 6000 CE
Delta: 0.01 Vega: 0.35 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	5057.50	1.3 ₹ 162.5	-1.85 -231.25	29.04	23 2,875	16 2,000	549 68,625
5 Dec	5173.50	3.2 ₹ 400	0.1 12.50	26.63	11 1,375	2 250	530 66,250
4 Dec	5172.50	3.1 ₹ 387.5	0.1 12.50	26.28	17 2,125	2 250	521 65,125
3 Dec	5107.00	3 ₹ 375	-1 -125.00	27.09	68 8,500	-35 -4,375	518 64,750
2 Dec	5183.00	4.8 ₹ 600	1.35 168.75	27.23	189 23,625	57 7,125	553 69,125
1 Dec	5189.50	3.45 ₹ 431.25	-0.1 -12.50	24.48	71 8,875	19 2,375	496 62,000
28 Nov	5175.00	3.4 ₹ 425	-1.5 -187.50	23.55	152 19,000	-5 -625	477 59,625
27 Nov	5240.50	5.15 ₹ 643.75	0.45 56.25	22.43	263 32,875	-5 -625	470 58,750
26 Nov	5197.50	4.5 ₹ 562.5	0.9 112.50	23.51	606 75,750	382 47,750	474 59,250
25 Nov	5070.50	3.6 ₹ 450	-1.4 -175.00	-	16 2,000	4 500	92 11,500

24 Nov	5057.00	5 ₹ 625	-0.6 -75.00	27.09	62 7,750	-13 -1,625	86 10,750
21 Nov	5092.00	6.5 ₹ 812.5	-1.65 -206.25	25.87	7 875	-2 -250	98 12,250
20 Nov	5147.00	8.55 ₹ 1,068.75	0.15 18.75	25.47	79 9,875	42 5,250	99 12,375
19 Nov	5083.00	8.4 ₹ 1,050	-0.6 -75.00	26.96	47 5,875	28 3,500	56 7,000
18 Nov	5080.50	9 ₹ 1,125	-0.15 -18.75	26.84	26 3,250	15 1,875	28 3,500
17 Nov	5041.50	9.15 ₹ 1,143.75	-1.85 -231.25	27.46	16 2,000	10 1,250	13 1,625

For Abb India Limited - strike price 6000 expiring on 30DEC2025

Delta for 6000 CE is 0.01

Historical price for 6000 CE is as follows

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 1.3, which was -1.85 lower than the previous day. The implied volatity was 29.04, the open interest changed by 16 which increased total open position to 549

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 3.2, which was 0.1 higher than the previous day. The implied volatity was 26.63, the open interest changed by 2 which increased total open position to 530

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 26.28, the open interest changed by 2 which increased total open position to 521

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 3, which was -1 lower than the previous day. The implied volatity was 27.09, the open interest changed by -35 which decreased total open position to 518

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 4.8, which was 1.35 higher than the previous day. The implied volatity was 27.23, the open interest changed by 57 which increased total open position to 553

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 3.45, which was -0.1 lower than the previous day. The implied volatity was 24.48, the open interest changed by 19 which increased total open position to 496

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 3.4, which was -1.5 lower than the previous day. The implied volatity was 23.55, the open interest changed by -5 which decreased total open position to 477

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 5.15, which was 0.45 higher than the previous day. The implied volatity was 22.43, the open interest changed by -5 which decreased total open position to 470

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 4.5, which was 0.9 higher than the previous day. The implied volatity was 23.51, the open interest changed by 382 which increased total open position to 474

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 3.6, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 92

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 5, which was -0.6 lower than the previous day. The implied volatity was 27.09, the open interest changed by -13 which decreased total open position to 86

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 6.5, which was -1.65 lower than the previous day. The implied volatity was 25.87, the open interest changed by -2 which decreased total open position to 98

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 8.55, which was 0.15 higher than the previous day. The implied volatity was 25.47, the open interest changed by 42 which increased total open position to 99

On 19 Nov ABB was trading at 5083.00. The strike last trading price was 8.4, which was -0.6 lower than the previous day. The implied volatity was 26.96, the open interest changed by 28 which increased total open position to 56

On 18 Nov ABB was trading at 5080.50. The strike last trading price was 9, which was -0.15 lower than the previous day. The implied volatity was 26.84, the open interest changed by 15 which increased total open position to 28

On 17 Nov ABB was trading at 5041.50. The strike last trading price was 9.15, which was -1.85 lower than the previous day. The implied volatity was 27.46, the open interest changed by 10 which increased total open position to 13

ABB 30DEC2025 6000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	5057.50	810 ₹ 1,01,250	55 6875.00	-	0 0	0 0	116 14,500
5 Dec	5173.50	810 ₹ 1,01,250	55 6875.00	-	0 0	-1 -125	0 0
4 Dec	5172.50	810 ₹ 1,01,250	55 6875.00	38.43	1 125	0 0	117 14,625
3 Dec	5107.00	755 ₹ 94,375	-35 -4375.00	-	0 0	0 0	0 0
2 Dec	5183.00	755 ₹ 94,375	-35 -4375.00	-	3 375	-1 -125	116 14,500
1 Dec	5189.50	790 ₹ 98,750	40 5000.00	38.67	5 625	2 250	116 14,500
28 Nov	5175.00	750 ₹ 93,750	-27 -3375.00	-	0 0	-1 -125	0 0
27 Nov	5240.50	750 ₹ 93,750	-27 -3375.00	42.45	1 125	0 0	115 14,375
26 Nov	5197.50	777 ₹ 97,125	-178 -22250.00	32.87	31 3,875	-7 -875	114 14,250
25 Nov	5070.50	955 ₹ 1,19,375	15 1875.00	52.66	12 1,500	11 1,375	120 15,000
24 Nov	5057.00	940 ₹ 1,17,500	5.4 675.00	45.13	37 4,625	36 4,500	108 13,500
21 Nov	5092.00	939.2 ₹ 1,17,400	69.2 8650.00	48.77	12 1,500	11 1,375	73 9,125
20 Nov	5147.00	850 ₹ 1,06,250	-50 -6250.00	41.54	70 8,750	51 6,375	61 7,625
19 Nov	5083.00	900 ₹ 1,12,500	-10 -1250.00	39.15	1 125	0 0	9 1,125
18 Nov	5080.50	910 ₹ 1,13,750	36.65 4581.25	41.88	9 1,125	8 1,000	8 1,000
17 Nov	5041.50	873.35 ₹ 1,09,168.75	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 6000 expiring on 30DEC2025

Delta for 6000 PE is -

Historical price for 6000 PE is as follows

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 810, which was 55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 116

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 810, which was 55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec ABB was trading at 5172.50. The strike last trading price was 810, which was 55 higher than the previous day. The implied volatity was 38.43, the open interest changed by 0 which decreased total open position to 117

On 3 Dec ABB was trading at 5107.00. The strike last trading price was 755, which was -35 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 755, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 116

On 1 Dec ABB was trading at 5189.50. The strike last trading price was 790, which was 40 higher than the previous day. The implied volatity was 38.67, the open interest changed by 2 which increased total open position to 116

On 28 Nov ABB was trading at 5175.00. The strike last trading price was 750, which was -27 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 750, which was -27 lower than the previous day. The implied volatity was 42.45, the open interest changed by 0 which decreased total open position to 115

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 777, which was -178 lower than the previous day. The implied volatity was 32.87, the open interest changed by -7 which decreased total open position to 114

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 955, which was 15 higher than the previous day. The implied volatity was 52.66, the open interest changed by 11 which increased total open position to 120

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 940, which was 5.4 higher than the previous day. The implied volatity was 45.13, the open interest changed by 36 which increased total open position to 108

On 21 Nov ABB was trading at 5092.00. The strike last trading price was 939.2, which was 69.2 higher than the previous day. The implied volatity was 48.77, the open interest changed by 11 which increased total open position to 73

On 20 Nov ABB was trading at 5147.00. The strike last trading price was 850, which was -50 lower than the previous day. The implied volatity was 41.54, the open interest changed by 51 which increased total open position to 61

On 19 Nov ABB was trading at 5083.00. The strike last trading price was 900, which was -10 lower than the previous day. The implied volatity was 39.15, the open interest changed by 0 which decreased total open position to 9

On 18 Nov ABB was trading at 5080.50. The strike last trading price was 910, which was 36.65 higher than the previous day. The implied volatity was 41.88, the open interest changed by 8 which increased total open position to 8

On 17 Nov ABB was trading at 5041.50. The strike last trading price was 873.35, 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