ABB 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 29, 10:21

5194.00

4.00 (0.08%)

BSE: 500002 | NSE: ABB | ISIN: INE117A01022

Open Price	5,199.50
High Price	5,214.00
Low Price	5,178.00
Prev. Close	5,190.00
Spot Price	5,165.00
Open Int PCR	0.88
Prev OI PCR	0.78
Bid Price	5,193.00
Bid Qty	250
Rollover %	83.95%

Average Price	5,197.22
No. of Contracts Traded	1,036
Turnover (Rs. in lakhs)	6,730.40
Market Lot	125
Open Interest	406,875
Open Int. Chg	-368,375
Open Int. Chg %	-47.52
Offer Price	5,196.00
Offer Qty	125
Rollover Cost	10.00

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	4,100.00	1.00	-	-	1,875	-
-	-	-	-	-	4,200.00	-	-	-	-	-
-	-	-	-	-	4,250.00	-	-	-	-	-
948.65	-	-	-	-	4,300.00	5.50	-	-	125	-
-	-	-	-	-	4,350.00	1.00	-	-	1,000	-875
800.00	20.00	125	625	-500	4,400.00	0.60	-	-	5,750	-
-	-	-	-	-	4,450.00	1.00	-	-	5,750	-
668.00	-	-	500	-	4,500.00	0.70	-0.55	500	1,375	-
528.80	-	-	125	-	4,550.00	-	-	-	-	-
685.75	-	-	-	-	4,600.00	0.55	-	-	250	-
-	-	-	-	-	4,650.00	1.20	-	-	10,625	-
481.25	-	-	125	-	4,700.00	0.95	-0.40	4,250	49,500	-2,375
431.60	-	-	-	-	4,750.00	1.05	-	-	16,375	2,250
390.00	-	-	375	-	4,800.00	0.90	-0.80	3,625	22,875	-1,875
320.20	-	-	125	-	4,850.00	-	-	-	1,250	1,250
290.80	-27.85	1,000	5,875	-500	4,900.00	0.95	-1.15	5,375	33,250	1,750
261.55	-	-	2,250	-	4,950.00	1.15	-1.30	375	26,750	-1,000
189.75	-1.75	1,125	32,500	-8,500	5,000.00	1.95	-2.30	24,000	57,125	-5,500
148.70	2.60	-	7,875	-	5,050.00	3.00	-2.35	57,625	20,750	-6,875
95.65	-3.35	625	26,500	-13,250	5,100.00	7.20	-3.15	20,000	39,000	-25,250
57.85	3.10	375	11,250	-750	5,150.00	17.85	-2.15	4,000	15,000	-6,000
27.65	0.15	26,500	35,500	-17,500	5,200.00	35.30	-3.35	6,750	28,000	-9,750
10.75	-2.25	39,500	84,000	-8,000	5,250.00	73.40	-2.95	625	12,625	-3,500
4.10	-1.25	22,250	67,375	-31,250	5,300.00	115.80	-2.45	2,500	43,250	-7,875
1.95	-0.70	3,500	25,750	-12,375	5,350.00	169.55	-	-	4,875	-
1.25	-0.95	19,375	52,375	-19,500	5,400.00	221.00	-	-	6,375	-1,875
0.90	-1.65	1,875	26,500	-3,500	5,450.00	-	-	-	-	-
0.70	-0.75	31,750	60,625	-33,250	5,500.00	307.00	-10.75	2,750	14,250	-5,875
1.30	0.05	-	18,500	-2,625	5,550.00	-	-	-	-	-
1.20	-	-	20,375	-1,875	5,600.00	391.90	-14.10	-	5,875	-2,875
1.35	-	-	37,125	-	5,650.00	-	-	-	-	-
0.50	-	-	1,625	1,375	5,700.00	498.00	-22.00	625	2,750	-1,250
0.40	-	-	10,625	-	5,750.00	550.00	95.00	1,875	1,875	-
1.10	-	-	2,625	-	5,800.00	555.00	-	-	2,250	-125
1.25	-	-	875	-	5,850.00	-	-	-	-	-
0.10	0.05	250	15,250	-125	5,900.00	650.85	-	-	500	-
0.10	0.05	500	34,625	-1,500	6,000.00	817.35	-	-	6,750	-1,750
0.40	0.35	9,375	12,625	-2,500	6,100.00	915.40	0.40	14,500	13,125	-5,500

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	406,875	-368,375	-47.52%
Call	594,500	-156,125	-20.80%
Put	451,125	-84,875	-15.83%
Total	1,452,500	-609,375	-29.55%

	Current OI	Change	% Chg
Future	2,090,750	399,500	23.62%
Call	231,500	70,125	43.45%
Put	271,125	92,625	51.89%
Total	2,593,375	562,250	27.68%

	Current OI	Change	% Chg
Future	37,750	6,000	18.90%
Call	0	0	0.00%
Put	1,625	1,375	550.00%
Total	39,375	7,375	23.05%

Change in Volumes

	Current Vol	Change	% Chg
Future	129,500	-551,875	-80.99%
Call	158,125	-669,750	-80.90%
Put	149,375	-839,875	-84.90%
Total	437,000	-2,061,500	-82.51%

	Current Vol	Change	% Chg
Future	113,750	-567,875	-83.31%
Call	27,875	-115,500	-80.56%
Put	32,500	-43,375	-57.17%
Total	174,125	-726,750	-80.67%

	Current Vol	Change	% Chg
Future	2,125	-1,375	-39.29%
Call	0	0	0.00%
Put	125	0	0.00%
Total	2,250	-1,375	-37.93%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
ABB India	4,085,250	794,625	514.11%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ABB 30Dec2025 - 5,250.00	10.75	39,500
ABB 30Dec2025 - 5,500.00	0.70	31,750
ABB 30Dec2025 - 5,200.00	27.65	26,500
ABB 30Dec2025 - 5,300.00	4.10	22,250
ABB 30Dec2025 - 5,400.00	1.25	19,375

Most Active Puts

Puts	Price	Volumes
ABB 30Dec2025 - 5,050.00	3.00	57,625
ABB 30Dec2025 - 5,000.00	1.95	24,000
ABB 30Dec2025 - 5,100.00	7.20	20,000
ABB 30Dec2025 - 6,100.00	915.40	14,500
ABB 30Dec2025 - 5,200.00	35.30	6,750