ACC
Acc Limited
Historical option data for ACC
14 Nov 2024 04:13 PM IST
| ACC 28NOV2024 2280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 1.18
Theta: -0.97
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2188.15 | 9.2 | -5.30 | 20.30 | 462 | -13 | 146 | |||
| 13 Nov | 2197.80 | 14.5 | -20.65 | 21.14 | 797 | 3 | 169 | |||
| 12 Nov | 2263.90 | 35.15 | -10.10 | 21.87 | 529 | 63 | 165 | |||
| 11 Nov | 2272.75 | 45.25 | -11.15 | 22.09 | 191 | 71 | 102 | |||
| 8 Nov | 2291.40 | 56.4 | -30.50 | 20.80 | 47 | 10 | 30 | |||
| 7 Nov | 2320.55 | 86.9 | -29.55 | 25.72 | 6 | 1 | 19 | |||
| 6 Nov | 2359.55 | 116.45 | 26.60 | 25.85 | 7 | 0 | 18 | |||
| 5 Nov | 2319.40 | 89.85 | 15.55 | 25.28 | 8 | 2 | 17 | |||
| 4 Nov | 2289.45 | 74.3 | -7.70 | 26.72 | 26 | 12 | 17 | |||
| 1 Nov | 2327.85 | 82 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Oct | 2320.40 | 82 | -48.30 | - | 3 | 0 | 4 | |||
| 30 Oct | 2331.90 | 130.3 | 29.70 | - | 2 | 0 | 4 | |||
| 29 Oct | 2328.65 | 100.6 | 27.95 | - | 3 | 2 | 5 | |||
| 28 Oct | 2288.70 | 72.65 | -146.20 | - | 6 | 1 | 1 | |||
| 25 Oct | 2237.80 | 218.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2270.20 | 218.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2256.80 | 218.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2246.35 | 218.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2301.65 | 218.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 2285.65 | 218.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2265.10 | 218.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2305.50 | 218.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2294.80 | 218.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2317.55 | 218.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2312.45 | 218.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2313.00 | 218.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2339.80 | 218.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2349.05 | 218.85 | 218.85 | - | 0 | 0 | 0 | |||
| 26 Sept | 2472.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 2455.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 2467.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 2443.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 2442.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 2467.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 2440.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 2443.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 2458.70 | 0 | 0.00 | - | 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 2280 expiring on 28NOV2024
Delta for 2280 CE is 0.19
Historical price for 2280 CE is as follows
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 9.2, which was -5.30 lower than the previous day. The implied volatity was 20.30, the open interest changed by -13 which decreased total open position to 146
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 14.5, which was -20.65 lower than the previous day. The implied volatity was 21.14, the open interest changed by 3 which increased total open position to 169
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 35.15, which was -10.10 lower than the previous day. The implied volatity was 21.87, the open interest changed by 63 which increased total open position to 165
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 45.25, which was -11.15 lower than the previous day. The implied volatity was 22.09, the open interest changed by 71 which increased total open position to 102
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 56.4, which was -30.50 lower than the previous day. The implied volatity was 20.80, the open interest changed by 10 which increased total open position to 30
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 86.9, which was -29.55 lower than the previous day. The implied volatity was 25.72, the open interest changed by 1 which increased total open position to 19
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 116.45, which was 26.60 higher than the previous day. The implied volatity was 25.85, the open interest changed by 0 which decreased total open position to 18
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 89.85, which was 15.55 higher than the previous day. The implied volatity was 25.28, the open interest changed by 2 which increased total open position to 17
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 74.3, which was -7.70 lower than the previous day. The implied volatity was 26.72, the open interest changed by 12 which increased total open position to 17
On 1 Nov ACC was trading at 2327.85. The strike last trading price was 82, 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 31 Oct ACC was trading at 2320.40. The strike last trading price was 82, which was -48.30 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 130.3, which was 29.70 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 100.6, which was 27.95 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 72.65, which was -146.20 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 218.85, 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 24 Oct ACC was trading at 2270.20. The strike last trading price was 218.85, 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 23 Oct ACC was trading at 2256.80. The strike last trading price was 218.85, 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 218.85, 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 218.85, 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 218.85, 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 218.85, 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 218.85, 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 218.85, 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 218.85, 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 218.85, 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 218.85, 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 218.85, 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 218.85, which was 218.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept ACC was trading at 2472.40. 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 25 Sept ACC was trading at 2455.90. 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 24 Sept ACC was trading at 2467.65. 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 20 Sept ACC was trading at 2443.20. 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 19 Sept ACC was trading at 2442.85. 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 12 Sept ACC was trading at 2467.40. 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 11 Sept ACC was trading at 2440.65. 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 10 Sept ACC was trading at 2443.35. 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 9 Sept ACC was trading at 2458.70. 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 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 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 1.30
Theta: -0.59
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2188.15 | 91.2 | 5.65 | 23.27 | 13 | -1 | 96 |
| 13 Nov | 2197.80 | 85.55 | 37.55 | 25.85 | 89 | -6 | 97 |
| 12 Nov | 2263.90 | 48 | 5.00 | 21.77 | 141 | -8 | 104 |
| 11 Nov | 2272.75 | 43 | 0.00 | 23.01 | 200 | 32 | 109 |
| 8 Nov | 2291.40 | 43 | 10.05 | 25.14 | 173 | 16 | 84 |
| 7 Nov | 2320.55 | 32.95 | 12.50 | 25.29 | 107 | 5 | 67 |
| 6 Nov | 2359.55 | 20.45 | -17.10 | 24.23 | 97 | -8 | 63 |
| 5 Nov | 2319.40 | 37.55 | -11.65 | 26.69 | 93 | -2 | 70 |
| 4 Nov | 2289.45 | 49.2 | 13.20 | 25.74 | 124 | 30 | 74 |
| 1 Nov | 2327.85 | 36 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 2320.40 | 36 | 5.00 | - | 42 | 0 | 43 |
| 30 Oct | 2331.90 | 31 | -8.95 | - | 23 | 17 | 44 |
| 29 Oct | 2328.65 | 39.95 | -42.00 | - | 26 | 20 | 26 |
| 28 Oct | 2288.70 | 81.95 | -2.85 | - | 1 | 0 | 5 |
| 25 Oct | 2237.80 | 84.8 | 5.40 | - | 7 | 2 | 5 |
| 24 Oct | 2270.20 | 79.4 | 7.75 | - | 16 | 3 | 4 |
| 23 Oct | 2256.80 | 71.65 | -76.00 | - | 1 | 0 | 0 |
| 22 Oct | 2246.35 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2301.65 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2285.65 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2265.10 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2305.50 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2294.80 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2317.55 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2312.45 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2313.00 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2339.80 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2349.05 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 2472.40 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 2455.90 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 2467.65 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 2443.20 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 2442.85 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 2467.40 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 2440.65 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 2443.35 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2458.70 | 147.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 2429.40 | 147.65 | 147.65 | - | 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 2280 expiring on 28NOV2024
Delta for 2280 PE is -0.77
Historical price for 2280 PE is as follows
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 91.2, which was 5.65 higher than the previous day. The implied volatity was 23.27, the open interest changed by -1 which decreased total open position to 96
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 85.55, which was 37.55 higher than the previous day. The implied volatity was 25.85, the open interest changed by -6 which decreased total open position to 97
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 48, which was 5.00 higher than the previous day. The implied volatity was 21.77, the open interest changed by -8 which decreased total open position to 104
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was 23.01, the open interest changed by 32 which increased total open position to 109
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 43, which was 10.05 higher than the previous day. The implied volatity was 25.14, the open interest changed by 16 which increased total open position to 84
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 32.95, which was 12.50 higher than the previous day. The implied volatity was 25.29, the open interest changed by 5 which increased total open position to 67
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 20.45, which was -17.10 lower than the previous day. The implied volatity was 24.23, the open interest changed by -8 which decreased total open position to 63
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 37.55, which was -11.65 lower than the previous day. The implied volatity was 26.69, the open interest changed by -2 which decreased total open position to 70
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 49.2, which was 13.20 higher than the previous day. The implied volatity was 25.74, the open interest changed by 30 which increased total open position to 74
On 1 Nov ACC was trading at 2327.85. The strike last trading price was 36, 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 31 Oct ACC was trading at 2320.40. The strike last trading price was 36, which was 5.00 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 31, which was -8.95 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 39.95, which was -42.00 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 81.95, which was -2.85 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 84.8, which was 5.40 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 79.4, which was 7.75 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 71.65, which was -76.00 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 147.65, 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 147.65, 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 147.65, 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 147.65, 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 147.65, 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 147.65, 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 147.65, 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 147.65, 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 147.65, 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 147.65, 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 147.65, 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 26 Sept ACC was trading at 2472.40. The strike last trading price was 147.65, 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 Sept ACC was trading at 2455.90. The strike last trading price was 147.65, 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 24 Sept ACC was trading at 2467.65. The strike last trading price was 147.65, 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 20 Sept ACC was trading at 2443.20. The strike last trading price was 147.65, 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 19 Sept ACC was trading at 2442.85. The strike last trading price was 147.65, 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 12 Sept ACC was trading at 2467.40. The strike last trading price was 147.65, 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 Sept ACC was trading at 2440.65. The strike last trading price was 147.65, 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 Sept ACC was trading at 2443.35. The strike last trading price was 147.65, 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 Sept ACC was trading at 2458.70. The strike last trading price was 147.65, 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 6 Sept ACC was trading at 2429.40. The strike last trading price was 147.65, which was 147.65 higher 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
