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

2188.15 -9.65 (-0.44%)

Back to Option Chain


Historical option data for ACC

14 Nov 2024 04:13 PM IST
ACC 28NOV2024 2320 CE
Delta: 0.11
Vega: 0.80
Theta: -0.67
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2188.15 4.7 -2.95 21.34 787 12 271
13 Nov 2197.80 7.65 -11.45 21.75 746 -18 261
12 Nov 2263.90 19.1 -8.00 21.03 584 7 284
11 Nov 2272.75 27.1 -9.10 21.61 511 32 277
8 Nov 2291.40 36.2 -25.15 20.65 502 56 239
7 Nov 2320.55 61.35 -22.85 24.59 237 56 181
6 Nov 2359.55 84.2 21.20 23.37 77 -1 128
5 Nov 2319.40 63 7.95 23.69 250 27 131
4 Nov 2289.45 55.05 -15.30 26.88 171 79 100
1 Nov 2327.85 70.35 1.20 22.74 2 0 21
31 Oct 2320.40 69.15 -33.70 - 62 20 22
30 Oct 2331.90 102.85 22.85 - 2 -1 2
29 Oct 2328.65 80 -119.00 - 6 3 3
28 Oct 2288.70 199 0.00 - 0 0 0
25 Oct 2237.80 199 0.00 - 0 0 0
24 Oct 2270.20 199 0.00 - 0 0 0
23 Oct 2256.80 199 0.00 - 0 0 0
22 Oct 2246.35 199 0.00 - 0 0 0
21 Oct 2301.65 199 0.00 - 0 0 0
18 Oct 2285.65 199 0.00 - 0 0 0
17 Oct 2265.10 199 0.00 - 0 0 0
16 Oct 2305.50 199 0.00 - 0 0 0
15 Oct 2294.80 199 0.00 - 0 0 0
14 Oct 2317.55 199 0.00 - 0 0 0
11 Oct 2312.45 199 0.00 - 0 0 0
10 Oct 2313.00 199 0.00 - 0 0 0
9 Oct 2339.80 199 0.00 - 0 0 0
7 Oct 2349.05 199 199.00 - 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
23 Sept 2486.30 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
16 Sept 2512.00 0 0.00 - 0 0 0
13 Sept 2517.45 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 2320 expiring on 28NOV2024

Delta for 2320 CE is 0.11

Historical price for 2320 CE is as follows

On 14 Nov ACC was trading at 2188.15. The strike last trading price was 4.7, which was -2.95 lower than the previous day. The implied volatity was 21.34, the open interest changed by 12 which increased total open position to 271


On 13 Nov ACC was trading at 2197.80. The strike last trading price was 7.65, which was -11.45 lower than the previous day. The implied volatity was 21.75, the open interest changed by -18 which decreased total open position to 261


On 12 Nov ACC was trading at 2263.90. The strike last trading price was 19.1, which was -8.00 lower than the previous day. The implied volatity was 21.03, the open interest changed by 7 which increased total open position to 284


On 11 Nov ACC was trading at 2272.75. The strike last trading price was 27.1, which was -9.10 lower than the previous day. The implied volatity was 21.61, the open interest changed by 32 which increased total open position to 277


On 8 Nov ACC was trading at 2291.40. The strike last trading price was 36.2, which was -25.15 lower than the previous day. The implied volatity was 20.65, the open interest changed by 56 which increased total open position to 239


On 7 Nov ACC was trading at 2320.55. The strike last trading price was 61.35, which was -22.85 lower than the previous day. The implied volatity was 24.59, the open interest changed by 56 which increased total open position to 181


On 6 Nov ACC was trading at 2359.55. The strike last trading price was 84.2, which was 21.20 higher than the previous day. The implied volatity was 23.37, the open interest changed by -1 which decreased total open position to 128


On 5 Nov ACC was trading at 2319.40. The strike last trading price was 63, which was 7.95 higher than the previous day. The implied volatity was 23.69, the open interest changed by 27 which increased total open position to 131


On 4 Nov ACC was trading at 2289.45. The strike last trading price was 55.05, which was -15.30 lower than the previous day. The implied volatity was 26.88, the open interest changed by 79 which increased total open position to 100


On 1 Nov ACC was trading at 2327.85. The strike last trading price was 70.35, which was 1.20 higher than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 21


On 31 Oct ACC was trading at 2320.40. The strike last trading price was 69.15, which was -33.70 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 102.85, which was 22.85 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 80, which was -119.00 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 199, 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 Oct ACC was trading at 2237.80. The strike last trading price was 199, 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 199, 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 199, 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 199, 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 199, 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 199, 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 199, 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 199, 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 199, 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 199, 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 199, 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 199, 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 199, 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 199, which was 199.00 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 23 Sept ACC was trading at 2486.30. 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 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 16 Sept ACC was trading at 2512.00. 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 13 Sept ACC was trading at 2517.45. 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 2320 PE
Delta: -0.84
Vega: 1.03
Theta: -0.42
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2188.15 127.2 -3.00 26.03 4 2 149
13 Nov 2197.80 130.2 58.85 35.97 23 -8 149
12 Nov 2263.90 71.35 6.50 20.67 30 -6 158
11 Nov 2272.75 64.85 4.35 22.66 49 -4 165
8 Nov 2291.40 60.5 17.40 23.94 598 58 171
7 Nov 2320.55 43.1 13.00 22.35 587 55 115
6 Nov 2359.55 30.1 -22.40 22.98 85 16 62
5 Nov 2319.40 52.5 -14.25 25.89 60 10 47
4 Nov 2289.45 66.75 16.75 24.66 65 18 36
1 Nov 2327.85 50 0.00 0.00 0 15 0
31 Oct 2320.40 50 -57.65 - 15 14 17
30 Oct 2331.90 107.65 0.00 - 0 0 0
29 Oct 2328.65 107.65 0.00 - 0 0 0
28 Oct 2288.70 107.65 0.00 - 0 -1 0
25 Oct 2237.80 107.65 12.80 - 2 -1 3
24 Oct 2270.20 94.85 0.00 - 0 0 0
23 Oct 2256.80 94.85 0.00 - 0 1 0
22 Oct 2246.35 94.85 14.40 - 1 0 3
21 Oct 2301.65 80.45 0.00 - 0 0 0
18 Oct 2285.65 80.45 0.00 - 0 0 0
17 Oct 2265.10 80.45 0.00 - 0 0 0
16 Oct 2305.50 80.45 0.00 - 0 0 0
15 Oct 2294.80 80.45 0.00 - 0 3 0
14 Oct 2317.55 80.45 -86.65 - 5 4 4
11 Oct 2312.45 167.1 0.00 - 0 0 0
10 Oct 2313.00 167.1 0.00 - 0 0 0
9 Oct 2339.80 167.1 0.00 - 0 0 0
7 Oct 2349.05 167.1 0.00 - 0 0 0
26 Sept 2472.40 167.1 0.00 - 0 0 0
25 Sept 2455.90 167.1 0.00 - 0 0 0
24 Sept 2467.65 167.1 0.00 - 0 0 0
23 Sept 2486.30 167.1 0.00 - 0 0 0
20 Sept 2443.20 167.1 0.00 - 0 0 0
19 Sept 2442.85 167.1 0.00 - 0 0 0
16 Sept 2512.00 167.1 0.00 - 0 0 0
13 Sept 2517.45 167.1 0.00 - 0 0 0
12 Sept 2467.40 167.1 0.00 - 0 0 0
11 Sept 2440.65 167.1 0.00 - 0 0 0
10 Sept 2443.35 167.1 0.00 - 0 0 0
9 Sept 2458.70 167.1 0.00 - 0 0 0
6 Sept 2429.40 167.1 167.10 - 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 2320 expiring on 28NOV2024

Delta for 2320 PE is -0.84

Historical price for 2320 PE is as follows

On 14 Nov ACC was trading at 2188.15. The strike last trading price was 127.2, which was -3.00 lower than the previous day. The implied volatity was 26.03, the open interest changed by 2 which increased total open position to 149


On 13 Nov ACC was trading at 2197.80. The strike last trading price was 130.2, which was 58.85 higher than the previous day. The implied volatity was 35.97, the open interest changed by -8 which decreased total open position to 149


On 12 Nov ACC was trading at 2263.90. The strike last trading price was 71.35, which was 6.50 higher than the previous day. The implied volatity was 20.67, the open interest changed by -6 which decreased total open position to 158


On 11 Nov ACC was trading at 2272.75. The strike last trading price was 64.85, which was 4.35 higher than the previous day. The implied volatity was 22.66, the open interest changed by -4 which decreased total open position to 165


On 8 Nov ACC was trading at 2291.40. The strike last trading price was 60.5, which was 17.40 higher than the previous day. The implied volatity was 23.94, the open interest changed by 58 which increased total open position to 171


On 7 Nov ACC was trading at 2320.55. The strike last trading price was 43.1, which was 13.00 higher than the previous day. The implied volatity was 22.35, the open interest changed by 55 which increased total open position to 115


On 6 Nov ACC was trading at 2359.55. The strike last trading price was 30.1, which was -22.40 lower than the previous day. The implied volatity was 22.98, the open interest changed by 16 which increased total open position to 62


On 5 Nov ACC was trading at 2319.40. The strike last trading price was 52.5, which was -14.25 lower than the previous day. The implied volatity was 25.89, the open interest changed by 10 which increased total open position to 47


On 4 Nov ACC was trading at 2289.45. The strike last trading price was 66.75, which was 16.75 higher than the previous day. The implied volatity was 24.66, the open interest changed by 18 which increased total open position to 36


On 1 Nov ACC was trading at 2327.85. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0


On 31 Oct ACC was trading at 2320.40. The strike last trading price was 50, which was -57.65 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 107.65, 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 29 Oct ACC was trading at 2328.65. The strike last trading price was 107.65, 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 28 Oct ACC was trading at 2288.70. The strike last trading price was 107.65, 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 Oct ACC was trading at 2237.80. The strike last trading price was 107.65, which was 12.80 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 94.85, 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 94.85, 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 94.85, which was 14.40 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 80.45, 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 80.45, 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 80.45, 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 80.45, 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 80.45, 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 80.45, which was -86.65 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 167.1, 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 167.1, 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 167.1, 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 167.1, 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 26 Sept ACC was trading at 2472.40. The strike last trading price was 167.1, 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 25 Sept ACC was trading at 2455.90. The strike last trading price was 167.1, 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 24 Sept ACC was trading at 2467.65. The strike last trading price was 167.1, 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 23 Sept ACC was trading at 2486.30. The strike last trading price was 167.1, 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 20 Sept ACC was trading at 2443.20. The strike last trading price was 167.1, 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 19 Sept ACC was trading at 2442.85. The strike last trading price was 167.1, 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 Sept ACC was trading at 2512.00. The strike last trading price was 167.1, 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 13 Sept ACC was trading at 2517.45. The strike last trading price was 167.1, 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 12 Sept ACC was trading at 2467.40. The strike last trading price was 167.1, 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 Sept ACC was trading at 2440.65. The strike last trading price was 167.1, 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 Sept ACC was trading at 2443.35. The strike last trading price was 167.1, 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 Sept ACC was trading at 2458.70. The strike last trading price was 167.1, 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 6 Sept ACC was trading at 2429.40. The strike last trading price was 167.1, which was 167.10 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