`
[--[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 2240 CE
Delta: 0.34
Vega: 1.57
Theta: -1.33
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2188.15 19.1 -7.90 20.27 457 31 123
13 Nov 2197.80 27 -37.00 21.09 339 90 100
12 Nov 2263.90 64 -5.00 26.39 2 0 8
11 Nov 2272.75 69 -13.00 22.50 2 0 8
8 Nov 2291.40 82 -68.00 20.89 10 2 9
7 Nov 2320.55 150 0.00 0.00 0 -1 0
6 Nov 2359.55 150 50.00 27.77 2 0 8
5 Nov 2319.40 100 0.00 0.00 0 3 0
4 Nov 2289.45 100 -27.00 27.69 5 2 7
1 Nov 2327.85 127 0.00 0.00 0 0 0
31 Oct 2320.40 127 -5.70 - 2 0 5
30 Oct 2331.90 132.7 0.00 - 0 0 0
29 Oct 2328.65 132.7 18.50 - 5 0 5
28 Oct 2288.70 114.2 39.40 - 10 -7 4
25 Oct 2237.80 74.8 -33.20 - 17 9 11
24 Oct 2270.20 108 -132.10 - 19 2 2
23 Oct 2256.80 240.1 0.00 - 0 0 0
22 Oct 2246.35 240.1 0.00 - 0 0 0
21 Oct 2301.65 240.1 0.00 - 0 0 0
18 Oct 2285.65 240.1 0.00 - 0 0 0
17 Oct 2265.10 240.1 0.00 - 0 0 0
16 Oct 2305.50 240.1 0.00 - 0 0 0
15 Oct 2294.80 240.1 0.00 - 0 0 0
14 Oct 2317.55 240.1 0.00 - 0 0 0
11 Oct 2312.45 240.1 0.00 - 0 0 0
10 Oct 2313.00 240.1 0.00 - 0 0 0
9 Oct 2339.80 240.1 0.00 - 0 0 0
7 Oct 2349.05 240.1 240.10 - 0 0 0
6 Sept 2429.40 0 0.00 - 0 0 0
5 Sept 2419.80 0 0.00 - 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 2240 expiring on 28NOV2024

Delta for 2240 CE is 0.34

Historical price for 2240 CE is as follows

On 14 Nov ACC was trading at 2188.15. The strike last trading price was 19.1, which was -7.90 lower than the previous day. The implied volatity was 20.27, the open interest changed by 31 which increased total open position to 123


On 13 Nov ACC was trading at 2197.80. The strike last trading price was 27, which was -37.00 lower than the previous day. The implied volatity was 21.09, the open interest changed by 90 which increased total open position to 100


On 12 Nov ACC was trading at 2263.90. The strike last trading price was 64, which was -5.00 lower than the previous day. The implied volatity was 26.39, the open interest changed by 0 which decreased total open position to 8


On 11 Nov ACC was trading at 2272.75. The strike last trading price was 69, which was -13.00 lower than the previous day. The implied volatity was 22.50, the open interest changed by 0 which decreased total open position to 8


On 8 Nov ACC was trading at 2291.40. The strike last trading price was 82, which was -68.00 lower than the previous day. The implied volatity was 20.89, the open interest changed by 2 which increased total open position to 9


On 7 Nov ACC was trading at 2320.55. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 6 Nov ACC was trading at 2359.55. The strike last trading price was 150, which was 50.00 higher than the previous day. The implied volatity was 27.77, the open interest changed by 0 which decreased total open position to 8


On 5 Nov ACC was trading at 2319.40. The strike last trading price was 100, 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 4 Nov ACC was trading at 2289.45. The strike last trading price was 100, which was -27.00 lower than the previous day. The implied volatity was 27.69, the open interest changed by 2 which increased total open position to 7


On 1 Nov ACC was trading at 2327.85. The strike last trading price was 127, 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 127, which was -5.70 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 132.7, 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 132.7, which was 18.50 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 114.2, which was 39.40 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 74.8, which was -33.20 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 108, which was -132.10 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 240.1, 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 240.1, 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 240.1, 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 240.1, 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 240.1, 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 240.1, 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 240.1, 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 240.1, 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 240.1, 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 240.1, 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 240.1, 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 240.1, which was 240.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept ACC was trading at 2429.40. 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 5 Sept ACC was trading at 2419.80. 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 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 2240 PE
Delta: -0.64
Vega: 1.61
Theta: -0.97
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2188.15 63.2 5.50 23.80 160 -5 112
13 Nov 2197.80 57.7 26.40 24.86 717 36 119
12 Nov 2263.90 31.3 3.75 23.16 154 -1 91
11 Nov 2272.75 27.55 -1.05 23.84 107 12 92
8 Nov 2291.40 28.6 5.40 25.66 48 6 79
7 Nov 2320.55 23.2 9.55 26.77 49 9 71
6 Nov 2359.55 13.65 -13.60 25.43 91 23 67
5 Nov 2319.40 27.25 -9.60 28.05 44 9 46
4 Nov 2289.45 36.85 9.35 27.42 28 15 37
1 Nov 2327.85 27.5 -1.50 27.30 1 0 22
31 Oct 2320.40 29 8.55 - 26 9 22
30 Oct 2331.90 20.45 -5.75 - 11 3 12
29 Oct 2328.65 26.2 -19.90 - 1 0 8
28 Oct 2288.70 46.1 -35.35 - 12 2 5
25 Oct 2237.80 81.45 21.30 - 3 1 3
24 Oct 2270.20 60.15 -6.50 - 3 -1 1
23 Oct 2256.80 66.65 -62.95 - 6 4 4
22 Oct 2246.35 129.6 0.00 - 0 0 0
21 Oct 2301.65 129.6 0.00 - 0 0 0
18 Oct 2285.65 129.6 0.00 - 0 0 0
17 Oct 2265.10 129.6 0.00 - 0 0 0
16 Oct 2305.50 129.6 0.00 - 0 0 0
15 Oct 2294.80 129.6 0.00 - 0 0 0
14 Oct 2317.55 129.6 0.00 - 0 0 0
11 Oct 2312.45 129.6 0.00 - 0 0 0
10 Oct 2313.00 129.6 0.00 - 0 0 0
9 Oct 2339.80 129.6 0.00 - 0 0 0
7 Oct 2349.05 129.6 129.60 - 0 0 0
6 Sept 2429.40 0 0.00 - 0 0 0
5 Sept 2419.80 0 0.00 - 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 2240 expiring on 28NOV2024

Delta for 2240 PE is -0.64

Historical price for 2240 PE is as follows

On 14 Nov ACC was trading at 2188.15. The strike last trading price was 63.2, which was 5.50 higher than the previous day. The implied volatity was 23.80, the open interest changed by -5 which decreased total open position to 112


On 13 Nov ACC was trading at 2197.80. The strike last trading price was 57.7, which was 26.40 higher than the previous day. The implied volatity was 24.86, the open interest changed by 36 which increased total open position to 119


On 12 Nov ACC was trading at 2263.90. The strike last trading price was 31.3, which was 3.75 higher than the previous day. The implied volatity was 23.16, the open interest changed by -1 which decreased total open position to 91


On 11 Nov ACC was trading at 2272.75. The strike last trading price was 27.55, which was -1.05 lower than the previous day. The implied volatity was 23.84, the open interest changed by 12 which increased total open position to 92


On 8 Nov ACC was trading at 2291.40. The strike last trading price was 28.6, which was 5.40 higher than the previous day. The implied volatity was 25.66, the open interest changed by 6 which increased total open position to 79


On 7 Nov ACC was trading at 2320.55. The strike last trading price was 23.2, which was 9.55 higher than the previous day. The implied volatity was 26.77, the open interest changed by 9 which increased total open position to 71


On 6 Nov ACC was trading at 2359.55. The strike last trading price was 13.65, which was -13.60 lower than the previous day. The implied volatity was 25.43, the open interest changed by 23 which increased total open position to 67


On 5 Nov ACC was trading at 2319.40. The strike last trading price was 27.25, which was -9.60 lower than the previous day. The implied volatity was 28.05, the open interest changed by 9 which increased total open position to 46


On 4 Nov ACC was trading at 2289.45. The strike last trading price was 36.85, which was 9.35 higher than the previous day. The implied volatity was 27.42, the open interest changed by 15 which increased total open position to 37


On 1 Nov ACC was trading at 2327.85. The strike last trading price was 27.5, which was -1.50 lower than the previous day. The implied volatity was 27.30, the open interest changed by 0 which decreased total open position to 22


On 31 Oct ACC was trading at 2320.40. The strike last trading price was 29, which was 8.55 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 20.45, which was -5.75 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 26.2, which was -19.90 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 46.1, which was -35.35 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 81.45, which was 21.30 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 60.15, which was -6.50 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 66.65, which was -62.95 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 129.6, 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 129.6, 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 129.6, 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 129.6, 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 129.6, 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 129.6, 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 129.6, 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 129.6, 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 129.6, 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 129.6, 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 129.6, which was 129.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 6 Sept ACC was trading at 2429.40. 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 5 Sept ACC was trading at 2419.80. 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 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