ABB

Abb India Limited

5173.4 -27.30 (-0.52%)

L: 5121 H: 5210

Back to Option Chain

Historical option data for ABB
25 Oct 2025 12:01 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 28-OCT-2025 5200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

25 Oct	5181.00	38.4 ₹ 4,800	-3.8 -475.00	-	2,359 2,94,875	-158 -19,750	912 1,14,000
18 Oct	5202.00	81.65 ₹ 10,206.25	-18.35 -2293.75	-	2,099 2,62,375	-28 -3,500	1,436 1,79,500
15 Oct	5119.50	68.05 ₹ 8,506.25	-17.6 -2200.00	-	1,458 1,82,250	169 21,125	1,605 2,00,625
28 Sept	5173.40	145.25 ₹ 18,156.25	-20.2 -2525.00	21.75	523 65,375	156 19,500	282 35,250
22 Sept	5362.80	291 ₹ 36,375	-40 -5000.00	24.98	19 2,375	2 250	50 6,250
21 Sept	5436.90	331 ₹ 41,375	1 125.00	19.57	13 1,625	-7 -875	55 6,875
18 Sept	5436.00	330 ₹ 41,250	20 2500.00	20.53	8 1,000	1 125	54 6,750
14 Sept	5248.60	228.55 ₹ 28,568.75	13.05 1631.25	22.82	43 5,375	17 2,125	48 6,000
17 Aug	5030.00	638 ₹ 79,750	0 0.00	0.69	0 0	0 0	0 0

For Abb India Limited - strike price 5200 expiring on 28OCT2025

Delta for 5200 CE is -

Historical price for 5200 CE is as follows

On 25 Oct ABB was trading at 5181.00. The strike last trading price was 38.4, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by -158 which decreased total open position to 912

On 18 Oct ABB was trading at 5202.00. The strike last trading price was 81.65, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 1436

On 15 Oct ABB was trading at 5119.50. The strike last trading price was 68.05, which was -17.6 lower than the previous day. The implied volatity was -, the open interest changed by 169 which increased total open position to 1605

On 28 Sept ABB was trading at 5173.40. The strike last trading price was 145.25, which was -20.2 lower than the previous day. The implied volatity was 21.75, the open interest changed by 156 which increased total open position to 282

On 22 Sept ABB was trading at 5362.80. The strike last trading price was 291, which was -40 lower than the previous day. The implied volatity was 24.98, the open interest changed by 2 which increased total open position to 50

On 21 Sept ABB was trading at 5436.90. The strike last trading price was 331, which was 1 higher than the previous day. The implied volatity was 19.57, the open interest changed by -7 which decreased total open position to 55

On 18 Sept ABB was trading at 5436.00. The strike last trading price was 330, which was 20 higher than the previous day. The implied volatity was 20.53, the open interest changed by 1 which increased total open position to 54

On 14 Sept ABB was trading at 5248.60. The strike last trading price was 228.55, which was 13.05 higher than the previous day. The implied volatity was 22.82, the open interest changed by 17 which increased total open position to 48

On 17 Aug ABB was trading at 5030.00. The strike last trading price was 638, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0

ABB 28OCT2025 5200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
25 Oct	5181.00	67.05 ₹ 8,381.25	-0.25 -31.25	-	1,205 1,50,625	-223 -27,875	418 52,250
18 Oct	5202.00	81.75 ₹ 10,218.75	-4.6 -575.00	-	1,019 1,27,375	-73 -9,125	972 1,21,500
15 Oct	5119.50	153.65 ₹ 19,206.25	21.1 2637.50	-	333 41,625	-21 -2,625	1,057 1,32,125
28 Sept	5173.40	152.55 ₹ 19,068.75	13.4 1675.00	26.95	531 66,375	153 19,125	340 42,500
22 Sept	5362.80	81 ₹ 10,125	16.25 2031.25	25.16	66 8,250	15 1,875	96 12,000
21 Sept	5436.90	65.05 ₹ 8,131.25	-1.3 -162.50	25.36	21 2,625	2 250	81 10,125
18 Sept	5436.00	67.5 ₹ 8,437.5	-14.7 -1837.50	25.03	62 7,750	24 3,000	79 9,875
14 Sept	5248.60	137.35 ₹ 17,168.75	-14.65 -1831.25	25.49	15 1,875	9 1,125	23 2,875
17 Aug	5030.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 5200 expiring on 28OCT2025

Delta for 5200 PE is -

Historical price for 5200 PE is as follows

On 25 Oct ABB was trading at 5181.00. The strike last trading price was 67.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -223 which decreased total open position to 418

On 18 Oct ABB was trading at 5202.00. The strike last trading price was 81.75, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by -73 which decreased total open position to 972

On 15 Oct ABB was trading at 5119.50. The strike last trading price was 153.65, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 1057

On 28 Sept ABB was trading at 5173.40. The strike last trading price was 152.55, which was 13.4 higher than the previous day. The implied volatity was 26.95, the open interest changed by 153 which increased total open position to 340

On 22 Sept ABB was trading at 5362.80. The strike last trading price was 81, which was 16.25 higher than the previous day. The implied volatity was 25.16, the open interest changed by 15 which increased total open position to 96

On 21 Sept ABB was trading at 5436.90. The strike last trading price was 65.05, which was -1.3 lower than the previous day. The implied volatity was 25.36, the open interest changed by 2 which increased total open position to 81

On 18 Sept ABB was trading at 5436.00. The strike last trading price was 67.5, which was -14.7 lower than the previous day. The implied volatity was 25.03, the open interest changed by 24 which increased total open position to 79

On 14 Sept ABB was trading at 5248.60. The strike last trading price was 137.35, which was -14.65 lower than the previous day. The implied volatity was 25.49, the open interest changed by 9 which increased total open position to 23

On 17 Aug ABB was trading at 5030.00. 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

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