ACC
Acc Limited
Historical option data for ACC
21 Nov 2024 04:13 PM IST
| ACC 28NOV2024 2160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.64
Theta: -2.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2027.20 | 9.4 | -43.10 | 46.24 | 1,258 | 104 | 135 | |||
| 20 Nov | 2185.70 | 52.5 | 0.00 | 25.25 | 16 | 2 | 30 | |||
| 19 Nov | 2185.70 | 52.5 | -2.25 | 25.25 | 16 | 1 | 30 | |||
| 18 Nov | 2187.40 | 54.75 | -1.00 | 21.88 | 292 | 17 | 28 | |||
| 14 Nov | 2188.15 | 55.75 | -110.70 | 18.18 | 17 | 7 | 10 | |||
| 13 Nov | 2197.80 | 166.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 2263.90 | 166.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 2272.75 | 166.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 2291.40 | 166.45 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 7 Nov | 2320.55 | 166.45 | 0.25 | - | 2 | 0 | 1 | |||
| 6 Nov | 2359.55 | 166.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 2319.40 | 166.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Nov | 2289.45 | 166.2 | -120.50 | 32.93 | 1 | 0 | 0 | |||
|
|
||||||||||
| 1 Nov | 2327.85 | 286.7 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2320.40 | 286.7 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2331.90 | 286.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2328.65 | 286.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2288.70 | 286.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2237.80 | 286.7 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2270.20 | 286.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2256.80 | 286.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2246.35 | 286.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2285.65 | 286.7 | 286.70 | - | 0 | 0 | 0 | |||
| 3 Sept | 2341.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 2336.15 | 0 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2160 expiring on 28NOV2024
Delta for 2160 CE is 0.15
Historical price for 2160 CE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 9.4, which was -43.10 lower than the previous day. The implied volatity was 46.24, the open interest changed by 104 which increased total open position to 135
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 52.5, which was 0.00 lower than the previous day. The implied volatity was 25.25, the open interest changed by 2 which increased total open position to 30
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 52.5, which was -2.25 lower than the previous day. The implied volatity was 25.25, the open interest changed by 1 which increased total open position to 30
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 54.75, which was -1.00 lower than the previous day. The implied volatity was 21.88, the open interest changed by 17 which increased total open position to 28
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 55.75, which was -110.70 lower than the previous day. The implied volatity was 18.18, the open interest changed by 7 which increased total open position to 10
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 166.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 166.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 166.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 166.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 166.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 166.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 166.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 166.2, which was -120.50 lower than the previous day. The implied volatity was 32.93, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ACC was trading at 2327.85. The strike last trading price was 286.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ACC was trading at 2320.40. The strike last trading price was 286.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ACC was trading at 2331.90. The strike last trading price was 286.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ACC was trading at 2328.65. The strike last trading price was 286.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ACC was trading at 2288.70. The strike last trading price was 286.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ACC was trading at 2237.80. The strike last trading price was 286.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ACC was trading at 2270.20. The strike last trading price was 286.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ACC was trading at 2256.80. The strike last trading price was 286.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ACC was trading at 2246.35. The strike last trading price was 286.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ACC was trading at 2285.65. The strike last trading price was 286.7, which was 286.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ACC 28NOV2024 2160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.76
Theta: -2.53
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2027.20 | 160.7 | 137.15 | 55.40 | 285 | -53 | 72 |
| 20 Nov | 2185.70 | 23.55 | 0.00 | 27.42 | 222 | 2 | 137 |
| 19 Nov | 2185.70 | 23.55 | 1.35 | 27.42 | 222 | 14 | 137 |
| 18 Nov | 2187.40 | 22.2 | -2.40 | 26.93 | 447 | 6 | 125 |
| 14 Nov | 2188.15 | 24.6 | 2.05 | 24.77 | 234 | 40 | 128 |
| 13 Nov | 2197.80 | 22.55 | 11.10 | 25.53 | 146 | 16 | 104 |
| 12 Nov | 2263.90 | 11.45 | 0.55 | 25.29 | 150 | 6 | 92 |
| 11 Nov | 2272.75 | 10.9 | -2.15 | 26.41 | 60 | 2 | 86 |
| 8 Nov | 2291.40 | 13.05 | 2.95 | 28.28 | 80 | 10 | 85 |
| 7 Nov | 2320.55 | 10.1 | 3.45 | 28.70 | 37 | 3 | 72 |
| 6 Nov | 2359.55 | 6.65 | -7.05 | 28.70 | 70 | -12 | 69 |
| 5 Nov | 2319.40 | 13.7 | -5.80 | 30.53 | 56 | -9 | 82 |
| 4 Nov | 2289.45 | 19.5 | 2.40 | 30.12 | 15 | 2 | 92 |
| 1 Nov | 2327.85 | 17.1 | 0.00 | 0.00 | 0 | 16 | 0 |
| 31 Oct | 2320.40 | 17.1 | 5.00 | - | 27 | 8 | 82 |
| 30 Oct | 2331.90 | 12.1 | -2.90 | - | 1 | 0 | 74 |
| 29 Oct | 2328.65 | 15 | -12.00 | - | 59 | 43 | 70 |
| 28 Oct | 2288.70 | 27 | -19.25 | - | 9 | 7 | 26 |
| 25 Oct | 2237.80 | 46.25 | 10.25 | - | 19 | 16 | 19 |
| 24 Oct | 2270.20 | 36 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2256.80 | 36 | 0.00 | - | 0 | 3 | 0 |
| 22 Oct | 2246.35 | 36 | -61.65 | - | 3 | 1 | 1 |
| 18 Oct | 2285.65 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 2341.30 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 2336.15 | 97.65 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2160 expiring on 28NOV2024
Delta for 2160 PE is -0.81
Historical price for 2160 PE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 160.7, which was 137.15 higher than the previous day. The implied volatity was 55.40, the open interest changed by -53 which decreased total open position to 72
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 23.55, which was 0.00 lower than the previous day. The implied volatity was 27.42, the open interest changed by 2 which increased total open position to 137
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 23.55, which was 1.35 higher than the previous day. The implied volatity was 27.42, the open interest changed by 14 which increased total open position to 137
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 22.2, which was -2.40 lower than the previous day. The implied volatity was 26.93, the open interest changed by 6 which increased total open position to 125
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 24.6, which was 2.05 higher than the previous day. The implied volatity was 24.77, the open interest changed by 40 which increased total open position to 128
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 22.55, which was 11.10 higher than the previous day. The implied volatity was 25.53, the open interest changed by 16 which increased total open position to 104
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 11.45, which was 0.55 higher than the previous day. The implied volatity was 25.29, the open interest changed by 6 which increased total open position to 92
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 10.9, which was -2.15 lower than the previous day. The implied volatity was 26.41, the open interest changed by 2 which increased total open position to 86
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 13.05, which was 2.95 higher than the previous day. The implied volatity was 28.28, the open interest changed by 10 which increased total open position to 85
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 10.1, which was 3.45 higher than the previous day. The implied volatity was 28.70, the open interest changed by 3 which increased total open position to 72
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 6.65, which was -7.05 lower than the previous day. The implied volatity was 28.70, the open interest changed by -12 which decreased total open position to 69
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 13.7, which was -5.80 lower than the previous day. The implied volatity was 30.53, the open interest changed by -9 which decreased total open position to 82
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 19.5, which was 2.40 higher than the previous day. The implied volatity was 30.12, the open interest changed by 2 which increased total open position to 92
On 1 Nov ACC was trading at 2327.85. The strike last trading price was 17.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 31 Oct ACC was trading at 2320.40. The strike last trading price was 17.1, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ACC was trading at 2331.90. The strike last trading price was 12.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ACC was trading at 2328.65. The strike last trading price was 15, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ACC was trading at 2288.70. The strike last trading price was 27, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ACC was trading at 2237.80. The strike last trading price was 46.25, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ACC was trading at 2270.20. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ACC was trading at 2256.80. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ACC was trading at 2246.35. The strike last trading price was 36, which was -61.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ACC was trading at 2285.65. The strike last trading price was 97.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 97.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 97.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
