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 6100 CE
Delta: 0.01 Vega: 0.19 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	5057.50	0.6 ₹ 75	-2.3 -287.50	28.79	41 5,125	0 0	103 12,875
2 Dec	5183.00	2.9 ₹ 362.5	0.9 112.50	26.98	2 250	0 0	103 12,875
27 Nov	5240.50	2 ₹ 250	-0.65 -81.25	21.44	4 500	1 125	102 12,750
26 Nov	5197.50	2.85 ₹ 356.25	1.15 143.75	23.98	132 16,500	13 1,625	101 12,625

25 Nov	5070.50	1.7 ₹ 212.5	0.2 25.00	25.06	14 1,750	9 1,125	88 11,000
24 Nov	5057.00	1.5 ₹ 187.5	-2.65 -331.25	24.80	80 10,000	76 9,500	78 9,750

For Abb India Limited - strike price 6100 expiring on 30DEC2025

Delta for 6100 CE is 0.01

Historical price for 6100 CE is as follows

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 0.6, which was -2.3 lower than the previous day. The implied volatity was 28.79, the open interest changed by 0 which decreased total open position to 103

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 2.9, which was 0.9 higher than the previous day. The implied volatity was 26.98, the open interest changed by 0 which decreased total open position to 103

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was 21.44, the open interest changed by 1 which increased total open position to 102

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 2.85, which was 1.15 higher than the previous day. The implied volatity was 23.98, the open interest changed by 13 which increased total open position to 101

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 25.06, the open interest changed by 9 which increased total open position to 88

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 1.5, which was -2.65 lower than the previous day. The implied volatity was 24.80, the open interest changed by 76 which increased total open position to 78

ABB 30DEC2025 6100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	5057.50	885 ₹ 1,10,625	27 3375.00	-	0 0	0 0	247 30,875
2 Dec	5183.00	885 ₹ 1,10,625	27 3375.00	-	2 250	0 0	249 31,125
27 Nov	5240.50	858 ₹ 1,07,250	-8.05 -1006.25	48.10	4 500	0 0	249 31,125
26 Nov	5197.50	866.05 ₹ 1,08,256.25	-169.95 -21243.75	31.30	10 1,250	1 125	249 31,125
25 Nov	5070.50	1036 ₹ 1,29,500	-7.9 -987.50	51.36	21 2,625	18 2,250	246 30,750
24 Nov	5057.00	1037 ₹ 1,29,625	85.1 10637.50	47.59	279 34,875	228 28,500	228 28,500

For Abb India Limited - strike price 6100 expiring on 30DEC2025

Delta for 6100 PE is -

Historical price for 6100 PE is as follows

On 8 Dec ABB was trading at 5057.50. The strike last trading price was 885, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 247

On 2 Dec ABB was trading at 5183.00. The strike last trading price was 885, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 249

On 27 Nov ABB was trading at 5240.50. The strike last trading price was 858, which was -8.05 lower than the previous day. The implied volatity was 48.10, the open interest changed by 0 which decreased total open position to 249

On 26 Nov ABB was trading at 5197.50. The strike last trading price was 866.05, which was -169.95 lower than the previous day. The implied volatity was 31.30, the open interest changed by 1 which increased total open position to 249

On 25 Nov ABB was trading at 5070.50. The strike last trading price was 1036, which was -7.9 lower than the previous day. The implied volatity was 51.36, the open interest changed by 18 which increased total open position to 246

On 24 Nov ABB was trading at 5057.00. The strike last trading price was 1037, which was 85.1 higher than the previous day. The implied volatity was 47.59, the open interest changed by 228 which increased total open position to 228

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