ACC
Acc Limited
Historical option data for ACC
21 Nov 2024 04:13 PM IST
| ACC 28NOV2024 2220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.41
Theta: -1.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2027.20 | 4.7 | -16.90 | 48.46 | 3,543 | 97 | 264 | |||
|
|
||||||||||
| 20 Nov | 2185.70 | 21.6 | 0.00 | 25.00 | 889 | 47 | 167 | |||
| 19 Nov | 2185.70 | 21.6 | 0.15 | 25.00 | 889 | 47 | 167 | |||
| 18 Nov | 2187.40 | 21.45 | -5.00 | 21.10 | 686 | 2 | 125 | |||
| 14 Nov | 2188.15 | 26.45 | -6.55 | 20.31 | 465 | 75 | 124 | |||
| 13 Nov | 2197.80 | 33 | -71.10 | 19.63 | 100 | 48 | 49 | |||
| 12 Nov | 2263.90 | 104.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 2272.75 | 104.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 2291.40 | 104.1 | -16.35 | 25.37 | 1 | 0 | 0 | |||
| 7 Nov | 2320.55 | 120.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 2359.55 | 120.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 2319.40 | 120.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 2289.45 | 120.45 | 30.45 | 31.26 | 2 | 1 | 1 | |||
| 1 Nov | 2327.85 | 90 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 2320.40 | 90 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2331.90 | 90 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2328.65 | 90 | 0.00 | - | 0 | -1 | 0 | |||
| 28 Oct | 2288.70 | 90 | 0.00 | - | 1 | 1 | 1 | |||
| 25 Oct | 2237.80 | 90 | -22.85 | - | 7 | -3 | 0 | |||
| 24 Oct | 2270.20 | 112.85 | -216.45 | - | 7 | 1 | 1 | |||
| 23 Oct | 2256.80 | 329.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2246.35 | 329.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2301.65 | 329.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2285.65 | 329.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2265.10 | 329.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2305.50 | 329.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2294.80 | 329.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2317.55 | 329.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2312.45 | 329.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2313.00 | 329.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2339.80 | 329.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2349.05 | 329.3 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2220 expiring on 28NOV2024
Delta for 2220 CE is 0.08
Historical price for 2220 CE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 4.7, which was -16.90 lower than the previous day. The implied volatity was 48.46, the open interest changed by 97 which increased total open position to 264
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 21.6, which was 0.00 lower than the previous day. The implied volatity was 25.00, the open interest changed by 47 which increased total open position to 167
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 21.6, which was 0.15 higher than the previous day. The implied volatity was 25.00, the open interest changed by 47 which increased total open position to 167
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 21.45, which was -5.00 lower than the previous day. The implied volatity was 21.10, the open interest changed by 2 which increased total open position to 125
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 26.45, which was -6.55 lower than the previous day. The implied volatity was 20.31, the open interest changed by 75 which increased total open position to 124
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 33, which was -71.10 lower than the previous day. The implied volatity was 19.63, the open interest changed by 48 which increased total open position to 49
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 104.1, 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 104.1, 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 8 Nov ACC was trading at 2291.40. The strike last trading price was 104.1, which was -16.35 lower than the previous day. The implied volatity was 25.37, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 120.45, 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 6 Nov ACC was trading at 2359.55. The strike last trading price was 120.45, 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 5 Nov ACC was trading at 2319.40. The strike last trading price was 120.45, 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 4 Nov ACC was trading at 2289.45. The strike last trading price was 120.45, which was 30.45 higher than the previous day. The implied volatity was 31.26, the open interest changed by 1 which increased total open position to 1
On 1 Nov ACC was trading at 2327.85. The strike last trading price was 90, 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 31 Oct ACC was trading at 2320.40. The strike last trading price was 90, 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 90, 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 90, 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 90, 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 90, which was -22.85 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 112.85, which was -216.45 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 329.3, 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 329.3, 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 329.3, 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 329.3, 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 329.3, 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 329.3, 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 329.3, 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 329.3, 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 329.3, 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 329.3, 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 9 Oct ACC was trading at 2339.80. The strike last trading price was 329.3, 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 329.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ACC 28NOV2024 2220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2027.20 | 192 | 139.50 | - | 42 | -9 | 91 |
| 20 Nov | 2185.70 | 52.5 | 0.00 | 25.90 | 504 | 54 | 101 |
| 19 Nov | 2185.70 | 52.5 | 3.85 | 25.90 | 504 | 55 | 101 |
| 18 Nov | 2187.40 | 48.65 | -2.35 | 25.69 | 368 | -5 | 46 |
| 14 Nov | 2188.15 | 51 | 5.80 | 23.87 | 205 | 4 | 51 |
| 13 Nov | 2197.80 | 45.2 | 22.45 | 24.11 | 434 | 23 | 55 |
| 12 Nov | 2263.90 | 22.75 | 0.60 | 22.54 | 68 | -13 | 32 |
| 11 Nov | 2272.75 | 22.15 | -0.45 | 24.54 | 126 | -3 | 46 |
| 8 Nov | 2291.40 | 22.6 | 2.55 | 25.73 | 70 | 1 | 49 |
| 7 Nov | 2320.55 | 20.05 | 8.80 | 27.90 | 96 | -2 | 47 |
| 6 Nov | 2359.55 | 11.25 | -12.15 | 26.15 | 140 | 2 | 54 |
| 5 Nov | 2319.40 | 23.4 | -7.50 | 28.88 | 48 | 8 | 52 |
| 4 Nov | 2289.45 | 30.9 | 8.00 | 27.78 | 49 | 20 | 44 |
| 1 Nov | 2327.85 | 22.9 | 0.00 | 0.00 | 0 | 13 | 0 |
| 31 Oct | 2320.40 | 22.9 | 5.45 | - | 109 | 12 | 23 |
| 30 Oct | 2331.90 | 17.45 | -8.55 | - | 2 | 0 | 11 |
| 29 Oct | 2328.65 | 26 | -23.80 | - | 5 | 3 | 11 |
| 28 Oct | 2288.70 | 49.8 | -14.20 | - | 5 | 1 | 9 |
| 25 Oct | 2237.80 | 64 | -10.15 | - | 8 | 1 | 8 |
| 24 Oct | 2270.20 | 74.15 | 25.05 | - | 7 | 4 | 4 |
| 23 Oct | 2256.80 | 49.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2246.35 | 49.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2301.65 | 49.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2285.65 | 49.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2265.10 | 49.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2305.50 | 49.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2294.80 | 49.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2317.55 | 49.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2312.45 | 49.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2313.00 | 49.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2339.80 | 49.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2349.05 | 49.1 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2220 expiring on 28NOV2024
Delta for 2220 PE is -
Historical price for 2220 PE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 192, which was 139.50 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 91
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 25.90, the open interest changed by 54 which increased total open position to 101
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 52.5, which was 3.85 higher than the previous day. The implied volatity was 25.90, the open interest changed by 55 which increased total open position to 101
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 48.65, which was -2.35 lower than the previous day. The implied volatity was 25.69, the open interest changed by -5 which decreased total open position to 46
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 51, which was 5.80 higher than the previous day. The implied volatity was 23.87, the open interest changed by 4 which increased total open position to 51
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 45.2, which was 22.45 higher than the previous day. The implied volatity was 24.11, the open interest changed by 23 which increased total open position to 55
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 22.75, which was 0.60 higher than the previous day. The implied volatity was 22.54, the open interest changed by -13 which decreased total open position to 32
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 22.15, which was -0.45 lower than the previous day. The implied volatity was 24.54, the open interest changed by -3 which decreased total open position to 46
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 22.6, which was 2.55 higher than the previous day. The implied volatity was 25.73, the open interest changed by 1 which increased total open position to 49
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 20.05, which was 8.80 higher than the previous day. The implied volatity was 27.90, the open interest changed by -2 which decreased total open position to 47
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 11.25, which was -12.15 lower than the previous day. The implied volatity was 26.15, the open interest changed by 2 which increased total open position to 54
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 23.4, which was -7.50 lower than the previous day. The implied volatity was 28.88, the open interest changed by 8 which increased total open position to 52
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 30.9, which was 8.00 higher than the previous day. The implied volatity was 27.78, the open interest changed by 20 which increased total open position to 44
On 1 Nov ACC was trading at 2327.85. The strike last trading price was 22.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 31 Oct ACC was trading at 2320.40. The strike last trading price was 22.9, which was 5.45 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 17.45, which was -8.55 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 26, which was -23.80 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 49.8, which was -14.20 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 64, which was -10.15 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 74.15, which was 25.05 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 49.1, 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 9 Oct ACC was trading at 2339.80. The strike last trading price was 49.1, 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 49.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
