ACC
Acc Limited
Historical option data for ACC
21 Nov 2024 04:13 PM IST
| ACC 28NOV2024 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.46
Theta: -1.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2027.20 | 5.45 | -25.55 | 46.71 | 8,945 | 388 | 707 | |||
| 20 Nov | 2185.70 | 31 | 0.00 | 25.46 | 1,033 | 33 | 319 | |||
| 19 Nov | 2185.70 | 31 | 0.00 | 25.46 | 1,033 | 33 | 319 | |||
| 18 Nov | 2187.40 | 31 | -4.75 | 21.67 | 972 | 9 | 284 | |||
| 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 0.09
Historical price for 2200 CE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 5.45, which was -25.55 lower than the previous day. The implied volatity was 46.71, the open interest changed by 388 which increased total open position to 707
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 25.46, the open interest changed by 33 which increased total open position to 319
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was 25.46, the open interest changed by 33 which increased total open position to 319
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 31, which was -4.75 lower than the previous day. The implied volatity was 21.67, the open interest changed by 9 which increased total open position to 284
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: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2027.20 | 181.4 | 141.15 | - | 493 | -117 | 236 |
| 20 Nov | 2185.70 | 40.25 | 0.00 | 26.24 | 688 | -27 | 354 |
| 19 Nov | 2185.70 | 40.25 | 2.35 | 26.24 | 688 | -26 | 354 |
| 18 Nov | 2187.40 | 37.9 | -1.70 | 25.90 | 1,211 | -63 | 380 |
| 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 -
Historical price for 2200 PE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 181.4, which was 141.15 higher than the previous day. The implied volatity was -, the open interest changed by -117 which decreased total open position to 236
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 40.25, which was 0.00 lower than the previous day. The implied volatity was 26.24, the open interest changed by -27 which decreased total open position to 354
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 40.25, which was 2.35 higher than the previous day. The implied volatity was 26.24, the open interest changed by -26 which decreased total open position to 354
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 37.9, which was -1.70 lower than the previous day. The implied volatity was 25.90, the open interest changed by -63 which decreased total open position to 380
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
