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 30-DEC-2025 5200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	5177.00	60 ₹ 7,500	19.3 2412.50	-	2,263 2,82,875	-36 -4,500	781 97,625
20 Dec	5177.00	60 ₹ 7,500	19.3 2412.50	-	2,263 2,82,875	-36 -4,500	781 97,625
14 Dec	5278.00	143.8 ₹ 17,975	21.15 2643.75	-	1,409 1,76,125	-42 -5,250	776 97,000
13 Dec	5278.00	143.8 ₹ 17,975	21.15 2643.75	-	1,409 1,76,125	-42 -5,250	776 97,000
7 Dec	5173.50	99.7 ₹ 12,462.5	-5.9 -737.50	-	1,118 1,39,750	0 0	821 1,02,625
5 Dec	5173.50	99.7 ₹ 12,462.5	-5.9 -737.50	16.99	1,118 1,39,750	-3 -375	821 1,02,625
30 Nov	5175.00	118.5 ₹ 14,812.5	-31.5 -3937.50	-	963 1,20,375	89 11,125	823 1,02,875
29 Nov	5175.00	118.5 ₹ 14,812.5	-31.5 -3937.50	-	963 1,20,375	89 11,125	823 1,02,875
23 Nov	5092.00	85.75 ₹ 10,718.75	-28.2 -3525.00	-	376 47,000	80 10,000	499 62,375
22 Nov	5092.00	85.75 ₹ 10,718.75	-28.2 -3525.00	-	376 47,000	80 10,000	499 62,375
16 Nov	4952.50	77 ₹ 9,625	-0.25 -31.25	-	54 6,750	39 4,875	99 12,375

15 Nov	4952.50	77 ₹ 9,625	-0.25 -31.25	-	54 6,750	39 4,875	99 12,375
14 Nov	4952.50	77 ₹ 9,625	-0.25 -31.25	-	54 6,750	39 4,875	99 12,375
13 Nov	4913.00	78.1 ₹ 9,762.5	-3.5 -437.50	-	27 3,375	5 625	60 7,500
9 Nov	5011.50	120 ₹ 15,000	-127.6 -15950.00	-	24 3,000	8 1,000	42 5,250
8 Nov	5011.50	120 ₹ 15,000	-127.6 -15950.00	-	24 3,000	8 1,000	42 5,250
2 Nov	5220.00	293.25 ₹ 36,656.25	6.85 856.25	-	2 250	-2 -250	25 3,125
1 Nov	5220.00	293.25 ₹ 36,656.25	6.85 856.25	-	2 250	-2 -250	25 3,125
27 Oct	5238.00	276.7 ₹ 34,587.5	-138.7 -17337.50	-	16 2,000	13 1,625	13 1,625

For Abb India Limited - strike price 5200 expiring on 30DEC2025

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 60, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 781

On 20 Dec ABB was trading at 5177.00. The strike last trading price was 60, which was 19.3 higher than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 781

On 14 Dec ABB was trading at 5278.00. The strike last trading price was 143.8, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 776

On 13 Dec ABB was trading at 5278.00. The strike last trading price was 143.8, which was 21.15 higher than the previous day. The implied volatity was -, the open interest changed by -42 which decreased total open position to 776

On 7 Dec ABB was trading at 5173.50. The strike last trading price was 99.7, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 821

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 99.7, which was -5.9 lower than the previous day. The implied volatity was 16.99, the open interest changed by -3 which decreased total open position to 821

On 30 Nov ABB was trading at 5175.00. The strike last trading price was 118.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 823

On 29 Nov ABB was trading at 5175.00. The strike last trading price was 118.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 823

On 23 Nov ABB was trading at 5092.00. The strike last trading price was 85.75, which was -28.2 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 499

On 22 Nov ABB was trading at 5092.00. The strike last trading price was 85.75, which was -28.2 lower than the previous day. The implied volatity was -, the open interest changed by 80 which increased total open position to 499

On 16 Nov ABB was trading at 4952.50. The strike last trading price was 77, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 99

On 15 Nov ABB was trading at 4952.50. The strike last trading price was 77, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 99

On 14 Nov ABB was trading at 4952.50. The strike last trading price was 77, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 99

On 13 Nov ABB was trading at 4913.00. The strike last trading price was 78.1, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 60

On 9 Nov ABB was trading at 5011.50. The strike last trading price was 120, which was -127.6 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 42

On 8 Nov ABB was trading at 5011.50. The strike last trading price was 120, which was -127.6 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 42

On 2 Nov ABB was trading at 5220.00. The strike last trading price was 293.25, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 25

On 1 Nov ABB was trading at 5220.00. The strike last trading price was 293.25, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 25

On 27 Oct ABB was trading at 5238.00. The strike last trading price was 276.7, which was -138.7 lower than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 13

ABB 30DEC2025 5200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	5177.00	66.2 ₹ 8,275	-55.55 -6943.75	-	352 44,000	-62 -7,750	497 62,125
20 Dec	5177.00	66.2 ₹ 8,275	-55.55 -6943.75	-	352 44,000	-62 -7,750	497 62,125
14 Dec	5278.00	48.25 ₹ 6,031.25	-17.1 -2137.50	-	1,674 2,09,250	34 4,250	656 82,000
13 Dec	5278.00	48.25 ₹ 6,031.25	-17.1 -2137.50	-	1,674 2,09,250	34 4,250	656 82,000
7 Dec	5173.50	103.65 ₹ 12,956.25	-2.85 -356.25	-	140 17,500	24 3,000	500 62,500
5 Dec	5173.50	103.65 ₹ 12,956.25	-2.85 -356.25	20.60	140 17,500	16 2,000	500 62,500
30 Nov	5175.00	117 ₹ 14,625	23.3 2912.50	-	648 81,000	64 8,000	551 68,875
29 Nov	5175.00	117 ₹ 14,625	23.3 2912.50	-	648 81,000	64 8,000	551 68,875
23 Nov	5092.00	215 ₹ 26,875	31 3875.00	-	53 6,625	2 250	139 17,375
22 Nov	5092.00	215 ₹ 26,875	31 3875.00	-	53 6,625	2 250	139 17,375
16 Nov	4952.50	331.05 ₹ 41,381.25	8.55 1068.75	-	2 250	1 125	50 6,250
15 Nov	4952.50	331.05 ₹ 41,381.25	8.55 1068.75	-	2 250	1 125	50 6,250
14 Nov	4952.50	331.05 ₹ 41,381.25	8.55 1068.75	-	2 250	1 125	50 6,250
13 Nov	4913.00	322.5 ₹ 40,312.5	0.65 81.25	-	1 125	0 0	48 6,000
9 Nov	5011.50	300 ₹ 37,500	122.45 15306.25	-	10 1,250	3 375	35 4,375
8 Nov	5011.50	300 ₹ 37,500	122.45 15306.25	-	10 1,250	3 375	35 4,375
2 Nov	5220.00	165 ₹ 20,625	-3.6 -450.00	-	1 125	0 0	30 3,750
1 Nov	5220.00	165 ₹ 20,625	-3.6 -450.00	-	1 125	0 0	30 3,750
27 Oct	5238.00	353.4 ₹ 44,175	0 0.00	-	0 0	0 0	0 0

For Abb India Limited - strike price 5200 expiring on 30DEC2025

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 66.2, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 497

On 20 Dec ABB was trading at 5177.00. The strike last trading price was 66.2, which was -55.55 lower than the previous day. The implied volatity was -, the open interest changed by -62 which decreased total open position to 497

On 14 Dec ABB was trading at 5278.00. The strike last trading price was 48.25, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 656

On 13 Dec ABB was trading at 5278.00. The strike last trading price was 48.25, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 656

On 7 Dec ABB was trading at 5173.50. The strike last trading price was 103.65, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 500

On 5 Dec ABB was trading at 5173.50. The strike last trading price was 103.65, which was -2.85 lower than the previous day. The implied volatity was 20.60, the open interest changed by 16 which increased total open position to 500

On 30 Nov ABB was trading at 5175.00. The strike last trading price was 117, which was 23.3 higher than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 551

On 29 Nov ABB was trading at 5175.00. The strike last trading price was 117, which was 23.3 higher than the previous day. The implied volatity was -, the open interest changed by 64 which increased total open position to 551

On 23 Nov ABB was trading at 5092.00. The strike last trading price was 215, which was 31 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 139

On 22 Nov ABB was trading at 5092.00. The strike last trading price was 215, which was 31 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 139

On 16 Nov ABB was trading at 4952.50. The strike last trading price was 331.05, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 50

On 15 Nov ABB was trading at 4952.50. The strike last trading price was 331.05, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 50

On 14 Nov ABB was trading at 4952.50. The strike last trading price was 331.05, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 50

On 13 Nov ABB was trading at 4913.00. The strike last trading price was 322.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48

On 9 Nov ABB was trading at 5011.50. The strike last trading price was 300, which was 122.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 35

On 8 Nov ABB was trading at 5011.50. The strike last trading price was 300, which was 122.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 35

On 2 Nov ABB was trading at 5220.00. The strike last trading price was 165, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 1 Nov ABB was trading at 5220.00. The strike last trading price was 165, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 27 Oct ABB was trading at 5238.00. The strike last trading price was 353.4, 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