ABB

Abb India Limited

5177 +79.50 (1.56%)

L: 5100 H: 5191.5

Back to Option Chain

Historical option data for ABB
21 Dec 2025 04:11 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 27-JAN-2026 5200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	5177.00	140.6 ₹ 17,575	26.6 3325.00	-	38 4,750	-11 -1,375	97 12,125

20 Dec	5177.00	140.6 ₹ 17,575	26.6 3325.00	-	38 4,750	-11 -1,375	97 12,125
14 Dec	5278.00	221.6 ₹ 27,700	31.6 3950.00	-	36 4,500	7 875	45 5,625
13 Dec	5278.00	221.6 ₹ 27,700	31.6 3950.00	-	36 4,500	7 875	45 5,625
7 Dec	5173.50	178.25 ₹ 22,281.25	-8.75 -1093.75	-	2 250	2 250	6 750
5 Dec	5173.50	178.25 ₹ 22,281.25	-8.75 -1093.75	19.05	2 250	1 125	6 750
23 Nov	5092.00	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
22 Nov	5092.00	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
16 Nov	4952.50	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
15 Nov	4952.50	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
14 Nov	4952.50	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
13 Nov	4913.00	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
9 Nov	5011.50	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
8 Nov	5011.50	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
2 Nov	5220.00	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0
1 Nov	5220.00	397.1 ₹ 49,637.5	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 5200 expiring on 27JAN2026

Delta for 5200 CE is -

Historical price for 5200 CE is as follows

On 21 Dec ABB was trading at 5177.00. The strike last trading price was 140.6, which was 26.6 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 97

On 20 Dec ABB was trading at 5177.00. The strike last trading price was 140.6, which was 26.6 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 97

On 14 Dec ABB was trading at 5278.00. The strike last trading price was 221.6, which was 31.6 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 45

On 13 Dec ABB was trading at 5278.00. The strike last trading price was 221.6, which was 31.6 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 45

On 7 Dec ABB was trading at 5173.50. The strike last trading price was 178.25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 6

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 178.25, which was -8.75 lower than the previous day. The implied volatity was 19.05, the open interest changed by 1 which increased total open position to 6

On 23 Nov ABB was trading at 5092.00. The strike last trading price was 397.1, 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 22 Nov ABB was trading at 5092.00. The strike last trading price was 397.1, 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 16 Nov ABB was trading at 4952.50. The strike last trading price was 397.1, 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 15 Nov ABB was trading at 4952.50. The strike last trading price was 397.1, 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 14 Nov ABB was trading at 4952.50. The strike last trading price was 397.1, 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 13 Nov ABB was trading at 4913.00. The strike last trading price was 397.1, 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 9 Nov ABB was trading at 5011.50. The strike last trading price was 397.1, 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 8 Nov ABB was trading at 5011.50. The strike last trading price was 397.1, 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 2 Nov ABB was trading at 5220.00. The strike last trading price was 397.1, 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 1 Nov ABB was trading at 5220.00. The strike last trading price was 397.1, 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

ABB 27JAN2026 5200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	5177.00	130 ₹ 16,250	-41.4 -5175.00	-	15 1,875	4 500	79 9,875
20 Dec	5177.00	130 ₹ 16,250	-41.4 -5175.00	-	15 1,875	4 500	79 9,875
14 Dec	5278.00	109.85 ₹ 13,731.25	-30.15 -3768.75	-	13 1,625	5 625	5 625
13 Dec	5278.00	109.85 ₹ 13,731.25	-30.15 -3768.75	-	13 1,625	5 625	5 625
7 Dec	5173.50	171 ₹ 21,375	-172 -21500.00	-	0 0	0 0	0 0
5 Dec	5173.50	171 ₹ 21,375	-172 -21500.00	-	0 0	1 125	0 0
23 Nov	5092.00	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
22 Nov	5092.00	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
16 Nov	4952.50	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
15 Nov	4952.50	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
14 Nov	4952.50	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
13 Nov	4913.00	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
9 Nov	5011.50	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
8 Nov	5011.50	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
2 Nov	5220.00	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0
1 Nov	5220.00	343 ₹ 42,875	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 5200 expiring on 27JAN2026

Delta for 5200 PE is -

Historical price for 5200 PE is as follows

On 21 Dec ABB was trading at 5177.00. The strike last trading price was 130, which was -41.4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 79

On 20 Dec ABB was trading at 5177.00. The strike last trading price was 130, which was -41.4 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 79

On 14 Dec ABB was trading at 5278.00. The strike last trading price was 109.85, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 13 Dec ABB was trading at 5278.00. The strike last trading price was 109.85, which was -30.15 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 7 Dec ABB was trading at 5173.50. The strike last trading price was 171, which was -172 lower than the previous day. The implied volatity was -, 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 171, which was -172 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 23 Nov ABB was trading at 5092.00. The strike last trading price was 343, 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 Nov ABB was trading at 5092.00. The strike last trading price was 343, 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 Nov ABB was trading at 4952.50. The strike last trading price was 343, 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 Nov ABB was trading at 4952.50. The strike last trading price was 343, 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 Nov ABB was trading at 4952.50. The strike last trading price was 343, 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 Nov ABB was trading at 4913.00. The strike last trading price was 343, 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 Nov ABB was trading at 5011.50. The strike last trading price was 343, 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 Nov ABB was trading at 5011.50. The strike last trading price was 343, 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 Nov ABB was trading at 5220.00. The strike last trading price was 343, 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 Nov ABB was trading at 5220.00. The strike last trading price was 343, 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