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

2027.2 -158.49 (-7.25%)

Back to Option Chain


Historical option data for ACC

21 Nov 2024 04:13 PM IST
ACC 28NOV2024 2260 CE
Delta: 0.05
Vega: 0.28
Theta: -1.03
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2027.20 2.75 -8.20 49.20 2,816 55 438
20 Nov 2185.70 10.95 0.00 25.46 327 6 387
19 Nov 2185.70 10.95 1.35 25.46 327 10 387
18 Nov 2187.40 9.6 -3.85 21.05 515 5 378
14 Nov 2188.15 13.45 -6.75 20.28 419 37 374
13 Nov 2197.80 20.2 -24.25 21.22 1,059 261 351
12 Nov 2263.90 44.45 -12.70 21.74 97 12 90
11 Nov 2272.75 57.15 -11.85 22.67 118 10 76
8 Nov 2291.40 69 -31.00 21.08 51 39 66
7 Nov 2320.55 100 -29.25 25.70 8 3 28
6 Nov 2359.55 129.25 27.75 24.58 5 -1 26
5 Nov 2319.40 101.5 11.15 24.52 4 1 28
4 Nov 2289.45 90.35 -6.65 28.83 3 1 26
1 Nov 2327.85 97 0.00 0.00 0 0 0
31 Oct 2320.40 97 -25.00 - 1 0 25
30 Oct 2331.90 122 3.45 - 1 0 25
29 Oct 2328.65 118.55 18.35 - 8 -1 25
28 Oct 2288.70 100.2 24.30 - 25 4 27
25 Oct 2237.80 75.9 -22.35 - 23 3 23
24 Oct 2270.20 98.25 11.10 - 58 14 20
23 Oct 2256.80 87.15 -213.35 - 8 6 6
22 Oct 2246.35 300.5 0.00 - 0 0 0
21 Oct 2301.65 300.5 0.00 - 0 0 0
18 Oct 2285.65 300.5 0.00 - 0 0 0
17 Oct 2265.10 300.5 0.00 - 0 0 0
16 Oct 2305.50 300.5 0.00 - 0 0 0
15 Oct 2294.80 300.5 0.00 - 0 0 0
14 Oct 2317.55 300.5 0.00 - 0 0 0
11 Oct 2312.45 300.5 0.00 - 0 0 0
10 Oct 2313.00 300.5 0.00 - 0 0 0
9 Oct 2339.80 300.5 0.00 - 0 0 0
7 Oct 2349.05 300.5 - 0 0 0


For Acc Limited - strike price 2260 expiring on 28NOV2024

Delta for 2260 CE is 0.05

Historical price for 2260 CE is as follows

On 21 Nov ACC was trading at 2027.20. The strike last trading price was 2.75, which was -8.20 lower than the previous day. The implied volatity was 49.20, the open interest changed by 55 which increased total open position to 438


On 20 Nov ACC was trading at 2185.70. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was 25.46, the open interest changed by 6 which increased total open position to 387


On 19 Nov ACC was trading at 2185.70. The strike last trading price was 10.95, which was 1.35 higher than the previous day. The implied volatity was 25.46, the open interest changed by 10 which increased total open position to 387


On 18 Nov ACC was trading at 2187.40. The strike last trading price was 9.6, which was -3.85 lower than the previous day. The implied volatity was 21.05, the open interest changed by 5 which increased total open position to 378


On 14 Nov ACC was trading at 2188.15. The strike last trading price was 13.45, which was -6.75 lower than the previous day. The implied volatity was 20.28, the open interest changed by 37 which increased total open position to 374


On 13 Nov ACC was trading at 2197.80. The strike last trading price was 20.2, which was -24.25 lower than the previous day. The implied volatity was 21.22, the open interest changed by 261 which increased total open position to 351


On 12 Nov ACC was trading at 2263.90. The strike last trading price was 44.45, which was -12.70 lower than the previous day. The implied volatity was 21.74, the open interest changed by 12 which increased total open position to 90


On 11 Nov ACC was trading at 2272.75. The strike last trading price was 57.15, which was -11.85 lower than the previous day. The implied volatity was 22.67, the open interest changed by 10 which increased total open position to 76


On 8 Nov ACC was trading at 2291.40. The strike last trading price was 69, which was -31.00 lower than the previous day. The implied volatity was 21.08, the open interest changed by 39 which increased total open position to 66


On 7 Nov ACC was trading at 2320.55. The strike last trading price was 100, which was -29.25 lower than the previous day. The implied volatity was 25.70, the open interest changed by 3 which increased total open position to 28


On 6 Nov ACC was trading at 2359.55. The strike last trading price was 129.25, which was 27.75 higher than the previous day. The implied volatity was 24.58, the open interest changed by -1 which decreased total open position to 26


On 5 Nov ACC was trading at 2319.40. The strike last trading price was 101.5, which was 11.15 higher than the previous day. The implied volatity was 24.52, the open interest changed by 1 which increased total open position to 28


On 4 Nov ACC was trading at 2289.45. The strike last trading price was 90.35, which was -6.65 lower than the previous day. The implied volatity was 28.83, the open interest changed by 1 which increased total open position to 26


On 1 Nov ACC was trading at 2327.85. The strike last trading price was 97, 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 97, which was -25.00 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 122, which was 3.45 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 118.55, which was 18.35 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 100.2, which was 24.30 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 75.9, which was -22.35 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 98.25, which was 11.10 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 87.15, which was -213.35 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 300.5, 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 300.5, 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 300.5, 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 300.5, 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 300.5, 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 300.5, 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 300.5, 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 300.5, 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 300.5, 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 300.5, 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 300.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ACC 28NOV2024 2260 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2027.20 230.75 163.25 - 52 -11 124
20 Nov 2185.70 67.5 0.00 - 22 -12 136
19 Nov 2185.70 67.5 0.00 - 22 -11 136
18 Nov 2187.40 67.5 -11.90 18.42 3 1 148
14 Nov 2188.15 79.4 9.15 25.46 36 -9 150
13 Nov 2197.80 70.25 31.00 24.88 557 -14 159
12 Nov 2263.90 39.25 4.20 22.64 712 29 176
11 Nov 2272.75 35.05 0.45 23.65 233 -1 144
8 Nov 2291.40 34.6 6.20 25.07 156 20 145
7 Nov 2320.55 28.4 12.00 26.41 141 1 125
6 Nov 2359.55 16.4 -15.80 24.63 237 9 130
5 Nov 2319.40 32.2 -10.50 27.45 79 9 120
4 Nov 2289.45 42.7 11.20 26.62 115 17 111
1 Nov 2327.85 31.5 0.50 26.39 6 -1 94
31 Oct 2320.40 31 2.00 - 63 39 91
30 Oct 2331.90 29 -3.00 - 25 6 51
29 Oct 2328.65 32 -17.00 - 41 10 40
28 Oct 2288.70 49 -39.00 - 11 1 28
25 Oct 2237.80 88 9.25 - 13 0 27
24 Oct 2270.20 78.75 13.75 - 55 13 23
23 Oct 2256.80 65 5.20 - 12 2 2
22 Oct 2246.35 59.8 0.00 - 0 0 0
21 Oct 2301.65 59.8 0.00 - 0 0 0
18 Oct 2285.65 59.8 0.00 - 0 0 0
17 Oct 2265.10 59.8 0.00 - 0 0 0
16 Oct 2305.50 59.8 0.00 - 0 0 0
15 Oct 2294.80 59.8 0.00 - 0 0 0
14 Oct 2317.55 59.8 0.00 - 0 0 0
11 Oct 2312.45 59.8 0.00 - 0 0 0
10 Oct 2313.00 59.8 0.00 - 0 0 0
9 Oct 2339.80 59.8 0.00 - 0 0 0
7 Oct 2349.05 59.8 - 0 0 0


For Acc Limited - strike price 2260 expiring on 28NOV2024

Delta for 2260 PE is -

Historical price for 2260 PE is as follows

On 21 Nov ACC was trading at 2027.20. The strike last trading price was 230.75, which was 163.25 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 124


On 20 Nov ACC was trading at 2185.70. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 136


On 19 Nov ACC was trading at 2185.70. The strike last trading price was 67.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 136


On 18 Nov ACC was trading at 2187.40. The strike last trading price was 67.5, which was -11.90 lower than the previous day. The implied volatity was 18.42, the open interest changed by 1 which increased total open position to 148


On 14 Nov ACC was trading at 2188.15. The strike last trading price was 79.4, which was 9.15 higher than the previous day. The implied volatity was 25.46, the open interest changed by -9 which decreased total open position to 150


On 13 Nov ACC was trading at 2197.80. The strike last trading price was 70.25, which was 31.00 higher than the previous day. The implied volatity was 24.88, the open interest changed by -14 which decreased total open position to 159


On 12 Nov ACC was trading at 2263.90. The strike last trading price was 39.25, which was 4.20 higher than the previous day. The implied volatity was 22.64, the open interest changed by 29 which increased total open position to 176


On 11 Nov ACC was trading at 2272.75. The strike last trading price was 35.05, which was 0.45 higher than the previous day. The implied volatity was 23.65, the open interest changed by -1 which decreased total open position to 144


On 8 Nov ACC was trading at 2291.40. The strike last trading price was 34.6, which was 6.20 higher than the previous day. The implied volatity was 25.07, the open interest changed by 20 which increased total open position to 145


On 7 Nov ACC was trading at 2320.55. The strike last trading price was 28.4, which was 12.00 higher than the previous day. The implied volatity was 26.41, the open interest changed by 1 which increased total open position to 125


On 6 Nov ACC was trading at 2359.55. The strike last trading price was 16.4, which was -15.80 lower than the previous day. The implied volatity was 24.63, the open interest changed by 9 which increased total open position to 130


On 5 Nov ACC was trading at 2319.40. The strike last trading price was 32.2, which was -10.50 lower than the previous day. The implied volatity was 27.45, the open interest changed by 9 which increased total open position to 120


On 4 Nov ACC was trading at 2289.45. The strike last trading price was 42.7, which was 11.20 higher than the previous day. The implied volatity was 26.62, the open interest changed by 17 which increased total open position to 111


On 1 Nov ACC was trading at 2327.85. The strike last trading price was 31.5, which was 0.50 higher than the previous day. The implied volatity was 26.39, the open interest changed by -1 which decreased total open position to 94


On 31 Oct ACC was trading at 2320.40. The strike last trading price was 31, 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 30 Oct ACC was trading at 2331.90. The strike last trading price was 29, which was -3.00 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 32, which was -17.00 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 49, which was -39.00 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 88, which was 9.25 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 78.75, which was 13.75 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 65, which was 5.20 higher 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 59.8, 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 59.8, 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 59.8, 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 59.8, 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 59.8, 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 59.8, 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 59.8, 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 59.8, 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 59.8, 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 59.8, 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 59.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to