`
[--[65.84.65.76]--]
ACC
Acc Limited

2188.15 -9.65 (-0.44%)

Back to Option Chain


Historical option data for ACC

14 Nov 2024 04:13 PM IST
ACC 28NOV2024 2200 CE
Delta: 0.51
Vega: 1.71
Theta: -1.55
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2188.15 35.75 -12.60 20.47 1,139 113 273
13 Nov 2197.80 48.35 -40.65 22.49 232 82 159
12 Nov 2263.90 89 -22.00 26.17 15 5 79
11 Nov 2272.75 111 -1.20 31.30 6 2 74
8 Nov 2291.40 112.2 -37.70 20.75 13 4 72
7 Nov 2320.55 149.9 -33.70 28.96 8 -1 67
6 Nov 2359.55 183.6 32.60 28.35 3 -2 69
5 Nov 2319.40 151 20.35 27.24 7 1 70
4 Nov 2289.45 130.65 -23.35 29.52 13 1 66
1 Nov 2327.85 154 0.00 0.00 0 3 0
31 Oct 2320.40 154 -36.85 - 4 3 65
30 Oct 2331.90 190.85 25.75 - 20 14 62
29 Oct 2328.65 165.1 24.05 - 8 1 49
28 Oct 2288.70 141.05 28.20 - 54 12 48
25 Oct 2237.80 112.85 -27.05 - 58 28 36
24 Oct 2270.20 139.9 15.90 - 15 4 6
23 Oct 2256.80 124 -61.00 - 1 0 1
22 Oct 2246.35 185 0.00 - 0 0 0
21 Oct 2301.65 185 0.00 - 0 0 0
18 Oct 2285.65 185 0.00 - 0 0 0
17 Oct 2265.10 185 0.00 - 0 0 0
16 Oct 2305.50 185 0.00 - 0 0 0
15 Oct 2294.80 185 0.00 - 0 0 0
14 Oct 2317.55 185 0.00 - 0 0 0
11 Oct 2312.45 185 0.00 - 0 1 0
10 Oct 2313.00 185 -77.70 - 1 0 0
9 Oct 2339.80 262.7 0.00 - 0 0 0
7 Oct 2349.05 262.7 262.70 - 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 2200 expiring on 28NOV2024

Delta for 2200 CE is 0.51

Historical price for 2200 CE is as follows

On 14 Nov ACC was trading at 2188.15. The strike last trading price was 35.75, which was -12.60 lower than the previous day. The implied volatity was 20.47, the open interest changed by 113 which increased total open position to 273


On 13 Nov ACC was trading at 2197.80. The strike last trading price was 48.35, which was -40.65 lower than the previous day. The implied volatity was 22.49, the open interest changed by 82 which increased total open position to 159


On 12 Nov ACC was trading at 2263.90. The strike last trading price was 89, which was -22.00 lower than the previous day. The implied volatity was 26.17, the open interest changed by 5 which increased total open position to 79


On 11 Nov ACC was trading at 2272.75. The strike last trading price was 111, which was -1.20 lower than the previous day. The implied volatity was 31.30, the open interest changed by 2 which increased total open position to 74


On 8 Nov ACC was trading at 2291.40. The strike last trading price was 112.2, which was -37.70 lower than the previous day. The implied volatity was 20.75, the open interest changed by 4 which increased total open position to 72


On 7 Nov ACC was trading at 2320.55. The strike last trading price was 149.9, which was -33.70 lower than the previous day. The implied volatity was 28.96, the open interest changed by -1 which decreased total open position to 67


On 6 Nov ACC was trading at 2359.55. The strike last trading price was 183.6, which was 32.60 higher than the previous day. The implied volatity was 28.35, the open interest changed by -2 which decreased total open position to 69


On 5 Nov ACC was trading at 2319.40. The strike last trading price was 151, which was 20.35 higher than the previous day. The implied volatity was 27.24, the open interest changed by 1 which increased total open position to 70


On 4 Nov ACC was trading at 2289.45. The strike last trading price was 130.65, which was -23.35 lower than the previous day. The implied volatity was 29.52, the open interest changed by 1 which increased total open position to 66


On 1 Nov ACC was trading at 2327.85. The strike last trading price was 154, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 31 Oct ACC was trading at 2320.40. The strike last trading price was 154, which was -36.85 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 190.85, which was 25.75 higher 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 165.1, which was 24.05 higher 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 141.05, which was 28.20 higher 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 112.85, which was -27.05 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 139.9, which was 15.90 higher 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 124, which was -61.00 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 185, 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 21 Oct ACC was trading at 2301.65. The strike last trading price was 185, 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 185, 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 17 Oct ACC was trading at 2265.10. The strike last trading price was 185, 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 16 Oct ACC was trading at 2305.50. The strike last trading price was 185, 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 15 Oct ACC was trading at 2294.80. The strike last trading price was 185, 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 14 Oct ACC was trading at 2317.55. The strike last trading price was 185, 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 11 Oct ACC was trading at 2312.45. The strike last trading price was 185, 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 10 Oct ACC was trading at 2313.00. The strike last trading price was 185, which was -77.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct ACC was trading at 2339.80. The strike last trading price was 262.7, 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 7 Oct ACC was trading at 2349.05. The strike last trading price was 262.7, which was 262.70 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 2200 PE
Delta: -0.49
Vega: 1.71
Theta: -1.14
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2188.15 39.6 1.10 23.52 954 61 451
13 Nov 2197.80 38.5 18.75 25.83 1,600 -48 392
12 Nov 2263.90 19.75 2.25 24.51 502 21 436
11 Nov 2272.75 17.5 -2.55 25.10 411 -19 416
8 Nov 2291.40 20.05 3.55 27.34 338 14 436
7 Nov 2320.55 16.5 7.10 28.44 445 16 422
6 Nov 2359.55 9.4 -10.35 26.98 711 -76 403
5 Nov 2319.40 19.75 -6.30 29.49 388 45 477
4 Nov 2289.45 26.05 5.25 28.31 433 77 430
1 Nov 2327.85 20.8 1.70 28.97 46 12 344
31 Oct 2320.40 19.1 0.10 - 199 16 333
30 Oct 2331.90 19 -0.50 - 244 16 316
29 Oct 2328.65 19.5 -16.50 - 238 14 298
28 Oct 2288.70 36 -20.05 - 295 35 283
25 Oct 2237.80 56.05 4.05 - 426 -12 248
24 Oct 2270.20 52 0.95 - 559 126 259
23 Oct 2256.80 51.05 -1.65 - 43 5 134
22 Oct 2246.35 52.7 19.70 - 31 0 128
21 Oct 2301.65 33 -1.05 - 39 5 128
18 Oct 2285.65 34.05 -6.45 - 49 23 124
17 Oct 2265.10 40.5 10.50 - 33 12 101
16 Oct 2305.50 30 -5.00 - 16 2 86
15 Oct 2294.80 35 2.00 - 42 25 84
14 Oct 2317.55 33 -2.95 - 17 12 59
11 Oct 2312.45 35.95 -10.85 - 30 23 47
10 Oct 2313.00 46.8 16.85 - 26 23 25
9 Oct 2339.80 29.95 -10.05 - 1 0 1
7 Oct 2349.05 40 -72.90 - 9 6 6
3 Sept 2341.30 112.9 0.00 - 0 0 0
2 Sept 2336.15 112.9 - 0 0 0


For Acc Limited - strike price 2200 expiring on 28NOV2024

Delta for 2200 PE is -0.49

Historical price for 2200 PE is as follows

On 14 Nov ACC was trading at 2188.15. The strike last trading price was 39.6, which was 1.10 higher than the previous day. The implied volatity was 23.52, the open interest changed by 61 which increased total open position to 451


On 13 Nov ACC was trading at 2197.80. The strike last trading price was 38.5, which was 18.75 higher than the previous day. The implied volatity was 25.83, the open interest changed by -48 which decreased total open position to 392


On 12 Nov ACC was trading at 2263.90. The strike last trading price was 19.75, which was 2.25 higher than the previous day. The implied volatity was 24.51, the open interest changed by 21 which increased total open position to 436


On 11 Nov ACC was trading at 2272.75. The strike last trading price was 17.5, which was -2.55 lower than the previous day. The implied volatity was 25.10, the open interest changed by -19 which decreased total open position to 416


On 8 Nov ACC was trading at 2291.40. The strike last trading price was 20.05, which was 3.55 higher than the previous day. The implied volatity was 27.34, the open interest changed by 14 which increased total open position to 436


On 7 Nov ACC was trading at 2320.55. The strike last trading price was 16.5, which was 7.10 higher than the previous day. The implied volatity was 28.44, the open interest changed by 16 which increased total open position to 422


On 6 Nov ACC was trading at 2359.55. The strike last trading price was 9.4, which was -10.35 lower than the previous day. The implied volatity was 26.98, the open interest changed by -76 which decreased total open position to 403


On 5 Nov ACC was trading at 2319.40. The strike last trading price was 19.75, which was -6.30 lower than the previous day. The implied volatity was 29.49, the open interest changed by 45 which increased total open position to 477


On 4 Nov ACC was trading at 2289.45. The strike last trading price was 26.05, which was 5.25 higher than the previous day. The implied volatity was 28.31, the open interest changed by 77 which increased total open position to 430


On 1 Nov ACC was trading at 2327.85. The strike last trading price was 20.8, which was 1.70 higher than the previous day. The implied volatity was 28.97, the open interest changed by 12 which increased total open position to 344


On 31 Oct ACC was trading at 2320.40. The strike last trading price was 19.1, which was 0.10 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 19, which was -0.50 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 19.5, which was -16.50 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 36, which was -20.05 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 56.05, which was 4.05 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 52, which was 0.95 higher 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 51.05, which was -1.65 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 52.7, which was 19.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct ACC was trading at 2301.65. The strike last trading price was 33, which was -1.05 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 34.05, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 17 Oct ACC was trading at 2265.10. The strike last trading price was 40.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 16 Oct ACC was trading at 2305.50. The strike last trading price was 30, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 15 Oct ACC was trading at 2294.80. The strike last trading price was 35, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 14 Oct ACC was trading at 2317.55. The strike last trading price was 33, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct ACC was trading at 2312.45. The strike last trading price was 35.95, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 10 Oct ACC was trading at 2313.00. The strike last trading price was 46.8, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct ACC was trading at 2339.80. The strike last trading price was 29.95, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct ACC was trading at 2349.05. The strike last trading price was 40, which was -72.90 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 112.9, 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 112.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to