ACC
Acc Limited
Historical option data for ACC
21 Nov 2024 04:13 PM IST
| ACC 28NOV2024 2340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.13
Theta: -0.48
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2027.20 | 0.95 | -1.55 | 51.07 | 389 | -89 | 198 | |||
| 20 Nov | 2185.70 | 2.5 | 0.00 | 27.14 | 120 | 16 | 286 | |||
| 19 Nov | 2185.70 | 2.5 | 0.25 | 27.14 | 120 | 15 | 286 | |||
| 18 Nov | 2187.40 | 2.25 | -1.20 | 23.92 | 259 | 21 | 273 | |||
| 14 Nov | 2188.15 | 3.45 | -2.15 | 22.02 | 619 | -32 | 253 | |||
| 13 Nov | 2197.80 | 5.6 | -8.30 | 22.22 | 618 | 12 | 286 | |||
| 12 Nov | 2263.90 | 13.9 | -6.60 | 21.01 | 602 | 26 | 308 | |||
| 11 Nov | 2272.75 | 20.5 | -7.30 | 21.55 | 408 | 6 | 284 | |||
| 8 Nov | 2291.40 | 27.8 | -22.20 | 20.38 | 462 | -7 | 278 | |||
| 7 Nov | 2320.55 | 50 | -22.00 | 23.94 | 437 | 73 | 285 | |||
| 6 Nov | 2359.55 | 72 | 19.50 | 23.38 | 456 | -1 | 214 | |||
| 5 Nov | 2319.40 | 52.5 | 6.70 | 23.48 | 220 | 74 | 216 | |||
| 4 Nov | 2289.45 | 45.8 | -14.80 | 26.48 | 140 | 30 | 139 | |||
| 1 Nov | 2327.85 | 60.6 | -0.10 | 23.05 | 19 | -1 | 110 | |||
| 31 Oct | 2320.40 | 60.7 | -8.30 | - | 151 | 53 | 107 | |||
| 30 Oct | 2331.90 | 69 | -1.20 | - | 133 | 24 | 51 | |||
| 29 Oct | 2328.65 | 70.2 | 17.65 | - | 58 | 14 | 27 | |||
| 28 Oct | 2288.70 | 52.55 | -13.20 | - | 14 | 13 | 13 | |||
| 25 Oct | 2237.80 | 65.75 | 0.00 | - | 0 | 1 | 0 | |||
| 24 Oct | 2270.20 | 65.75 | -181.45 | - | 1 | 0 | 0 | |||
| 23 Oct | 2256.80 | 247.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2246.35 | 247.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2301.65 | 247.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2285.65 | 247.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2265.10 | 247.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2305.50 | 247.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2294.80 | 247.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2317.55 | 247.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2312.45 | 247.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2313.00 | 247.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Oct | 2339.80 | 247.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2349.05 | 247.2 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2340 expiring on 28NOV2024
Delta for 2340 CE is 0.02
Historical price for 2340 CE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 0.95, which was -1.55 lower than the previous day. The implied volatity was 51.07, the open interest changed by -89 which decreased total open position to 198
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 27.14, the open interest changed by 16 which increased total open position to 286
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 2.5, which was 0.25 higher than the previous day. The implied volatity was 27.14, the open interest changed by 15 which increased total open position to 286
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 2.25, which was -1.20 lower than the previous day. The implied volatity was 23.92, the open interest changed by 21 which increased total open position to 273
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 3.45, which was -2.15 lower than the previous day. The implied volatity was 22.02, the open interest changed by -32 which decreased total open position to 253
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 5.6, which was -8.30 lower than the previous day. The implied volatity was 22.22, the open interest changed by 12 which increased total open position to 286
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 13.9, which was -6.60 lower than the previous day. The implied volatity was 21.01, the open interest changed by 26 which increased total open position to 308
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 20.5, which was -7.30 lower than the previous day. The implied volatity was 21.55, the open interest changed by 6 which increased total open position to 284
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 27.8, which was -22.20 lower than the previous day. The implied volatity was 20.38, the open interest changed by -7 which decreased total open position to 278
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 50, which was -22.00 lower than the previous day. The implied volatity was 23.94, the open interest changed by 73 which increased total open position to 285
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 72, which was 19.50 higher than the previous day. The implied volatity was 23.38, the open interest changed by -1 which decreased total open position to 214
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 52.5, which was 6.70 higher than the previous day. The implied volatity was 23.48, the open interest changed by 74 which increased total open position to 216
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 45.8, which was -14.80 lower than the previous day. The implied volatity was 26.48, the open interest changed by 30 which increased total open position to 139
On 1 Nov ACC was trading at 2327.85. The strike last trading price was 60.6, which was -0.10 lower than the previous day. The implied volatity was 23.05, the open interest changed by -1 which decreased total open position to 110
On 31 Oct ACC was trading at 2320.40. The strike last trading price was 60.7, which was -8.30 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 69, which was -1.20 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 70.2, which was 17.65 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 52.55, which was -13.20 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 65.75, 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 65.75, which was -181.45 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 247.2, 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 247.2, 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 247.2, 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 247.2, 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 247.2, 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 247.2, 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 247.2, 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 247.2, 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 247.2, 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 247.2, 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 247.2, 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 247.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ACC 28NOV2024 2340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2027.20 | 311.3 | 187.85 | - | 7 | -4 | 224 |
| 20 Nov | 2185.70 | 123.45 | 0.00 | - | 3 | 0 | 228 |
| 19 Nov | 2185.70 | 123.45 | -16.55 | - | 3 | 0 | 228 |
| 18 Nov | 2187.40 | 140 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2188.15 | 140 | 1.75 | 19.29 | 2 | 0 | 228 |
| 13 Nov | 2197.80 | 138.25 | 59.25 | 30.50 | 16 | 3 | 228 |
| 12 Nov | 2263.90 | 79 | 0.00 | 0.00 | 0 | 13 | 0 |
| 11 Nov | 2272.75 | 79 | 7.20 | 23.16 | 48 | 13 | 225 |
| 8 Nov | 2291.40 | 71.8 | 14.30 | 23.68 | 427 | 60 | 213 |
| 7 Nov | 2320.55 | 57.5 | 21.65 | 24.36 | 160 | -16 | 152 |
| 6 Nov | 2359.55 | 35.85 | -24.85 | 22.15 | 132 | 60 | 168 |
| 5 Nov | 2319.40 | 60.7 | -17.30 | 25.16 | 32 | 7 | 108 |
| 4 Nov | 2289.45 | 78 | 20.40 | 24.49 | 10 | 0 | 102 |
| 1 Nov | 2327.85 | 57.6 | -1.70 | 23.90 | 4 | 0 | 102 |
| 31 Oct | 2320.40 | 59.3 | -0.65 | - | 140 | 55 | 102 |
| 30 Oct | 2331.90 | 59.95 | 1.95 | - | 58 | 43 | 46 |
| 29 Oct | 2328.65 | 58 | -83.00 | - | 3 | 2 | 3 |
| 28 Oct | 2288.70 | 141 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 2237.80 | 141 | 55.50 | - | 1 | 0 | 0 |
| 24 Oct | 2270.20 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2256.80 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2246.35 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2301.65 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2285.65 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2265.10 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2305.50 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2294.80 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2317.55 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2312.45 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2313.00 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2339.80 | 85.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2349.05 | 85.5 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2340 expiring on 28NOV2024
Delta for 2340 PE is -
Historical price for 2340 PE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 311.3, which was 187.85 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 224
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 123.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 228
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 123.45, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 228
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 140, 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 14 Nov ACC was trading at 2188.15. The strike last trading price was 140, which was 1.75 higher than the previous day. The implied volatity was 19.29, the open interest changed by 0 which decreased total open position to 228
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 138.25, which was 59.25 higher than the previous day. The implied volatity was 30.50, the open interest changed by 3 which increased total open position to 228
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 79, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 79, which was 7.20 higher than the previous day. The implied volatity was 23.16, the open interest changed by 13 which increased total open position to 225
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 71.8, which was 14.30 higher than the previous day. The implied volatity was 23.68, the open interest changed by 60 which increased total open position to 213
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 57.5, which was 21.65 higher than the previous day. The implied volatity was 24.36, the open interest changed by -16 which decreased total open position to 152
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 35.85, which was -24.85 lower than the previous day. The implied volatity was 22.15, the open interest changed by 60 which increased total open position to 168
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 60.7, which was -17.30 lower than the previous day. The implied volatity was 25.16, the open interest changed by 7 which increased total open position to 108
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 78, which was 20.40 higher than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 102
On 1 Nov ACC was trading at 2327.85. The strike last trading price was 57.6, which was -1.70 lower than the previous day. The implied volatity was 23.90, the open interest changed by 0 which decreased total open position to 102
On 31 Oct ACC was trading at 2320.40. The strike last trading price was 59.3, which was -0.65 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 59.95, which was 1.95 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 58, which was -83.00 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 141, 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 141, which was 55.50 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 85.5, 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 23 Oct ACC was trading at 2256.80. The strike last trading price was 85.5, 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 22 Oct ACC was trading at 2246.35. The strike last trading price was 85.5, 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 85.5, 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 85.5, 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 85.5, 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 85.5, 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 85.5, 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 85.5, 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 85.5, 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 85.5, 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 85.5, 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 85.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
