ACC
Acc Limited
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
