ACC
Acc Limited
Historical option data for ACC
21 Nov 2024 04:13 PM IST
| ACC 28NOV2024 2240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.35
Theta: -1.26
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2027.20 | 3.7 | -12.10 | 49.11 | 2,252 | -19 | 161 | |||
| 20 Nov | 2185.70 | 15.8 | 0.00 | 25.04 | 508 | 31 | 193 | |||
| 19 Nov | 2185.70 | 15.8 | 1.15 | 25.04 | 508 | 44 | 193 | |||
| 18 Nov | 2187.40 | 14.65 | -4.45 | 21.08 | 506 | 30 | 153 | |||
| 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 0.06
Historical price for 2240 CE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 3.7, which was -12.10 lower than the previous day. The implied volatity was 49.11, the open interest changed by -19 which decreased total open position to 161
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 15.8, which was 0.00 lower than the previous day. The implied volatity was 25.04, the open interest changed by 31 which increased total open position to 193
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 15.8, which was 1.15 higher than the previous day. The implied volatity was 25.04, the open interest changed by 44 which increased total open position to 193
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 14.65, which was -4.45 lower than the previous day. The implied volatity was 21.08, the open interest changed by 30 which increased total open position to 153
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: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2027.20 | 219.95 | 155.05 | - | 42 | -5 | 98 |
| 20 Nov | 2185.70 | 64.9 | 0.00 | 25.89 | 157 | 1 | 103 |
| 19 Nov | 2185.70 | 64.9 | 3.10 | 25.89 | 157 | 1 | 103 |
| 18 Nov | 2187.40 | 61.8 | -1.40 | 26.04 | 329 | -10 | 102 |
| 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 -
Historical price for 2240 PE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 219.95, which was 155.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 98
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 64.9, which was 0.00 lower than the previous day. The implied volatity was 25.89, the open interest changed by 1 which increased total open position to 103
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 64.9, which was 3.10 higher than the previous day. The implied volatity was 25.89, the open interest changed by 1 which increased total open position to 103
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 61.8, which was -1.40 lower than the previous day. The implied volatity was 26.04, the open interest changed by -10 which decreased total open position to 102
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
