ACC
Acc Limited
Historical option data for ACC
21 Nov 2024 04:13 PM IST
| ACC 28NOV2024 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.19
Theta: -0.70
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2027.20 | 1.6 | -3.10 | 50.03 | 2,065 | 63 | 915 | |||
| 20 Nov | 2185.70 | 4.7 | 0.00 | 25.34 | 961 | 19 | 861 | |||
| 19 Nov | 2185.70 | 4.7 | 0.05 | 25.34 | 961 | 28 | 861 | |||
| 18 Nov | 2187.40 | 4.65 | -2.05 | 22.49 | 1,202 | 80 | 834 | |||
| 14 Nov | 2188.15 | 6.7 | -3.90 | 20.93 | 1,489 | 72 | 753 | |||
| 13 Nov | 2197.80 | 10.6 | -15.65 | 21.45 | 1,359 | -32 | 682 | |||
| 12 Nov | 2263.90 | 26.25 | -9.55 | 21.39 | 958 | -17 | 717 | |||
| 11 Nov | 2272.75 | 35.8 | -10.25 | 22.03 | 836 | 29 | 734 | |||
| 8 Nov | 2291.40 | 46.05 | -25.45 | 20.94 | 649 | 106 | 696 | |||
| 7 Nov | 2320.55 | 71.5 | -30.05 | 24.17 | 550 | 42 | 590 | |||
| 6 Nov | 2359.55 | 101.55 | 26.05 | 25.39 | 690 | -79 | 551 | |||
| 5 Nov | 2319.40 | 75.5 | 10.35 | 24.28 | 707 | 57 | 630 | |||
| 4 Nov | 2289.45 | 65.15 | -17.65 | 27.22 | 439 | 138 | 572 | |||
| 1 Nov | 2327.85 | 82.8 | -3.20 | 23.10 | 19 | 8 | 434 | |||
| 31 Oct | 2320.40 | 86 | -1.60 | - | 210 | 25 | 425 | |||
| 30 Oct | 2331.90 | 87.6 | -3.40 | - | 411 | 9 | 457 | |||
| 29 Oct | 2328.65 | 91 | 18.00 | - | 551 | 25 | 450 | |||
| 28 Oct | 2288.70 | 73 | 16.85 | - | 648 | 156 | 423 | |||
| 25 Oct | 2237.80 | 56.15 | -17.85 | - | 586 | 39 | 267 | |||
| 24 Oct | 2270.20 | 74 | 2.25 | - | 752 | 154 | 229 | |||
| 23 Oct | 2256.80 | 71.75 | 6.75 | - | 27 | 7 | 75 | |||
| 22 Oct | 2246.35 | 65 | -30.00 | - | 89 | 6 | 70 | |||
| 21 Oct | 2301.65 | 95 | 15.00 | - | 82 | 3 | 65 | |||
| 18 Oct | 2285.65 | 80 | 5.00 | - | 40 | 15 | 62 | |||
| 17 Oct | 2265.10 | 75 | -28.00 | - | 24 | 13 | 48 | |||
| 16 Oct | 2305.50 | 103 | 7.40 | - | 35 | 16 | 36 | |||
| 15 Oct | 2294.80 | 95.6 | -14.40 | - | 21 | 15 | 19 | |||
| 14 Oct | 2317.55 | 110 | -163.05 | - | 5 | 4 | 4 | |||
| 11 Oct | 2312.45 | 273.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2313.00 | 273.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2339.80 | 273.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Oct | 2349.05 | 273.05 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2300 expiring on 28NOV2024
Delta for 2300 CE is 0.03
Historical price for 2300 CE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 1.6, which was -3.10 lower than the previous day. The implied volatity was 50.03, the open interest changed by 63 which increased total open position to 915
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 4.7, which was 0.00 lower than the previous day. The implied volatity was 25.34, the open interest changed by 19 which increased total open position to 861
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 4.7, which was 0.05 higher than the previous day. The implied volatity was 25.34, the open interest changed by 28 which increased total open position to 861
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 4.65, which was -2.05 lower than the previous day. The implied volatity was 22.49, the open interest changed by 80 which increased total open position to 834
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 6.7, which was -3.90 lower than the previous day. The implied volatity was 20.93, the open interest changed by 72 which increased total open position to 753
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 10.6, which was -15.65 lower than the previous day. The implied volatity was 21.45, the open interest changed by -32 which decreased total open position to 682
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 26.25, which was -9.55 lower than the previous day. The implied volatity was 21.39, the open interest changed by -17 which decreased total open position to 717
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 35.8, which was -10.25 lower than the previous day. The implied volatity was 22.03, the open interest changed by 29 which increased total open position to 734
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 46.05, which was -25.45 lower than the previous day. The implied volatity was 20.94, the open interest changed by 106 which increased total open position to 696
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 71.5, which was -30.05 lower than the previous day. The implied volatity was 24.17, the open interest changed by 42 which increased total open position to 590
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 101.55, which was 26.05 higher than the previous day. The implied volatity was 25.39, the open interest changed by -79 which decreased total open position to 551
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 75.5, which was 10.35 higher than the previous day. The implied volatity was 24.28, the open interest changed by 57 which increased total open position to 630
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 65.15, which was -17.65 lower than the previous day. The implied volatity was 27.22, the open interest changed by 138 which increased total open position to 572
On 1 Nov ACC was trading at 2327.85. The strike last trading price was 82.8, which was -3.20 lower than the previous day. The implied volatity was 23.10, the open interest changed by 8 which increased total open position to 434
On 31 Oct ACC was trading at 2320.40. The strike last trading price was 86, which was -1.60 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 87.6, which was -3.40 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 91, which was 18.00 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 73, which was 16.85 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 56.15, which was -17.85 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 74, which was 2.25 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 71.75, which was 6.75 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 65, which was -30.00 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 95, which was 15.00 higher 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 80, 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 17 Oct ACC was trading at 2265.10. The strike last trading price was 75, which was -28.00 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 103, which was 7.40 higher 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 95.6, which was -14.40 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 110, which was -163.05 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 273.05, 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 273.05, 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 273.05, 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 273.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ACC 28NOV2024 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2027.20 | 292 | 180.95 | - | 56 | -28 | 561 |
| 20 Nov | 2185.70 | 111.05 | 0.00 | 19.27 | 61 | -30 | 589 |
| 19 Nov | 2185.70 | 111.05 | -1.45 | 19.27 | 61 | -30 | 589 |
| 18 Nov | 2187.40 | 112.5 | 3.20 | 30.86 | 123 | -41 | 619 |
| 14 Nov | 2188.15 | 109.3 | 9.30 | 24.95 | 119 | -42 | 662 |
| 13 Nov | 2197.80 | 100 | 39.00 | 25.59 | 1,010 | -130 | 707 |
| 12 Nov | 2263.90 | 61 | 8.00 | 22.39 | 337 | -30 | 837 |
| 11 Nov | 2272.75 | 53 | 0.65 | 22.72 | 325 | 33 | 869 |
| 8 Nov | 2291.40 | 52.35 | 12.25 | 25.09 | 589 | 62 | 833 |
| 7 Nov | 2320.55 | 40.1 | 16.15 | 25.01 | 1,087 | 37 | 772 |
| 6 Nov | 2359.55 | 23.95 | -19.60 | 23.15 | 747 | -23 | 736 |
| 5 Nov | 2319.40 | 43.55 | -14.25 | 25.85 | 716 | 120 | 761 |
| 4 Nov | 2289.45 | 57.8 | 15.30 | 25.35 | 1,035 | 20 | 641 |
| 1 Nov | 2327.85 | 42.5 | -0.50 | 25.01 | 52 | -10 | 620 |
| 31 Oct | 2320.40 | 43 | 2.50 | - | 977 | 222 | 630 |
| 30 Oct | 2331.90 | 40.5 | -4.00 | - | 490 | 93 | 404 |
| 29 Oct | 2328.65 | 44.5 | -23.60 | - | 257 | 90 | 312 |
| 28 Oct | 2288.70 | 68.1 | -33.10 | - | 238 | 82 | 221 |
| 25 Oct | 2237.80 | 101.2 | 11.20 | - | 181 | 9 | 139 |
| 24 Oct | 2270.20 | 90 | 18.05 | - | 112 | 23 | 130 |
| 23 Oct | 2256.80 | 71.95 | -31.50 | - | 9 | 3 | 108 |
| 22 Oct | 2246.35 | 103.45 | 32.35 | - | 62 | 13 | 106 |
| 21 Oct | 2301.65 | 71.1 | 0.10 | - | 32 | 16 | 94 |
| 18 Oct | 2285.65 | 71 | -16.15 | - | 8 | -2 | 79 |
| 17 Oct | 2265.10 | 87.15 | 21.20 | - | 15 | 5 | 81 |
| 16 Oct | 2305.50 | 65.95 | -8.35 | - | 54 | 24 | 76 |
| 15 Oct | 2294.80 | 74.3 | 10.75 | - | 23 | 16 | 52 |
| 14 Oct | 2317.55 | 63.55 | -8.10 | - | 22 | 10 | 34 |
| 11 Oct | 2312.45 | 71.65 | -13.15 | - | 12 | 9 | 24 |
| 10 Oct | 2313.00 | 84.8 | 24.80 | - | 17 | 10 | 15 |
| 9 Oct | 2339.80 | 60 | -11.85 | - | 5 | 4 | 4 |
| 7 Oct | 2349.05 | 71.85 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2300 expiring on 28NOV2024
Delta for 2300 PE is -
Historical price for 2300 PE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 292, which was 180.95 higher than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 561
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 111.05, which was 0.00 lower than the previous day. The implied volatity was 19.27, the open interest changed by -30 which decreased total open position to 589
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 111.05, which was -1.45 lower than the previous day. The implied volatity was 19.27, the open interest changed by -30 which decreased total open position to 589
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 112.5, which was 3.20 higher than the previous day. The implied volatity was 30.86, the open interest changed by -41 which decreased total open position to 619
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 109.3, which was 9.30 higher than the previous day. The implied volatity was 24.95, the open interest changed by -42 which decreased total open position to 662
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 100, which was 39.00 higher than the previous day. The implied volatity was 25.59, the open interest changed by -130 which decreased total open position to 707
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 61, which was 8.00 higher than the previous day. The implied volatity was 22.39, the open interest changed by -30 which decreased total open position to 837
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 53, which was 0.65 higher than the previous day. The implied volatity was 22.72, the open interest changed by 33 which increased total open position to 869
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 52.35, which was 12.25 higher than the previous day. The implied volatity was 25.09, the open interest changed by 62 which increased total open position to 833
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 40.1, which was 16.15 higher than the previous day. The implied volatity was 25.01, the open interest changed by 37 which increased total open position to 772
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 23.95, which was -19.60 lower than the previous day. The implied volatity was 23.15, the open interest changed by -23 which decreased total open position to 736
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 43.55, which was -14.25 lower than the previous day. The implied volatity was 25.85, the open interest changed by 120 which increased total open position to 761
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 57.8, which was 15.30 higher than the previous day. The implied volatity was 25.35, the open interest changed by 20 which increased total open position to 641
On 1 Nov ACC was trading at 2327.85. The strike last trading price was 42.5, which was -0.50 lower than the previous day. The implied volatity was 25.01, the open interest changed by -10 which decreased total open position to 620
On 31 Oct ACC was trading at 2320.40. The strike last trading price was 43, which was 2.50 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 40.5, which was -4.00 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 44.5, which was -23.60 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 68.1, which was -33.10 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 101.2, which was 11.20 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 90, which was 18.05 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 71.95, which was -31.50 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 103.45, which was 32.35 higher 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 71.1, which was 0.10 higher 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 71, which was -16.15 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 87.15, which was 21.20 higher 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 65.95, which was -8.35 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 74.3, which was 10.75 higher 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 63.55, which was -8.10 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 71.65, which was -13.15 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 84.8, which was 24.80 higher 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 60, which was -11.85 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 71.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
