ACC
Acc Limited
Historical option data for ACC
14 Nov 2024 04:13 PM IST
| ACC 28NOV2024 2420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.32
Theta: -0.32
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2188.15 | 1.45 | -0.45 | 26.04 | 33 | -18 | 117 | |||
| 13 Nov | 2197.80 | 1.9 | -2.10 | 24.90 | 265 | 25 | 137 | |||
| 12 Nov | 2263.90 | 4 | -1.95 | 22.31 | 516 | -27 | 111 | |||
| 11 Nov | 2272.75 | 5.95 | -3.30 | 21.94 | 110 | 19 | 139 | |||
| 8 Nov | 2291.40 | 9.25 | -9.80 | 20.89 | 128 | 20 | 118 | |||
| 7 Nov | 2320.55 | 19.05 | -12.45 | 22.53 | 139 | -19 | 98 | |||
| 6 Nov | 2359.55 | 31.5 | 10.55 | 21.98 | 132 | 16 | 119 | |||
| 5 Nov | 2319.40 | 20.95 | 0.80 | 22.22 | 50 | 8 | 103 | |||
| 4 Nov | 2289.45 | 20.15 | -5.85 | 25.67 | 189 | 66 | 95 | |||
| 1 Nov | 2327.85 | 26 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 31 Oct | 2320.40 | 26 | -8.60 | - | 29 | 11 | 29 | |||
|
|
||||||||||
| 30 Oct | 2331.90 | 34.6 | 10.00 | - | 18 | 1 | 17 | |||
| 29 Oct | 2328.65 | 24.6 | 4.10 | - | 21 | 15 | 17 | |||
| 28 Oct | 2288.70 | 20.5 | 0.00 | - | 1 | 0 | 2 | |||
| 25 Oct | 2237.80 | 20.5 | -2.55 | - | 2 | 1 | 2 | |||
| 24 Oct | 2270.20 | 23.05 | -177.30 | - | 1 | 0 | 0 | |||
| 23 Oct | 2256.80 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2246.35 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2301.65 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2285.65 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2265.10 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2305.50 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2294.80 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2317.55 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2312.45 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2313.00 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2339.80 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2385.80 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2349.05 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2458.75 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2513.45 | 200.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 2483.30 | 200.35 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2420 expiring on 28NOV2024
Delta for 2420 CE is 0.03
Historical price for 2420 CE is as follows
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 26.04, the open interest changed by -18 which decreased total open position to 117
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 1.9, which was -2.10 lower than the previous day. The implied volatity was 24.90, the open interest changed by 25 which increased total open position to 137
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 4, which was -1.95 lower than the previous day. The implied volatity was 22.31, the open interest changed by -27 which decreased total open position to 111
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 5.95, which was -3.30 lower than the previous day. The implied volatity was 21.94, the open interest changed by 19 which increased total open position to 139
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 9.25, which was -9.80 lower than the previous day. The implied volatity was 20.89, the open interest changed by 20 which increased total open position to 118
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 19.05, which was -12.45 lower than the previous day. The implied volatity was 22.53, the open interest changed by -19 which decreased total open position to 98
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 31.5, which was 10.55 higher than the previous day. The implied volatity was 21.98, the open interest changed by 16 which increased total open position to 119
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 20.95, which was 0.80 higher than the previous day. The implied volatity was 22.22, the open interest changed by 8 which increased total open position to 103
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 20.15, which was -5.85 lower than the previous day. The implied volatity was 25.67, the open interest changed by 66 which increased total open position to 95
On 1 Nov ACC was trading at 2327.85. The strike last trading price was 26, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 31 Oct ACC was trading at 2320.40. The strike last trading price was 26, which was -8.60 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 34.6, which was 10.00 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 24.6, which was 4.10 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 20.5, 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 25 Oct ACC was trading at 2237.80. The strike last trading price was 20.5, which was -2.55 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 23.05, which was -177.30 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 200.35, 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 8 Oct ACC was trading at 2385.80. The strike last trading price was 200.35, 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 200.35, 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 Oct ACC was trading at 2458.75. The strike last trading price was 200.35, 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 30 Sept ACC was trading at 2513.45. The strike last trading price was 200.35, 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 27 Sept ACC was trading at 2483.30. The strike last trading price was 200.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ACC 28NOV2024 2420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2188.15 | 178.25 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Nov | 2197.80 | 178.25 | 52.05 | - | 1 | 0 | 19 |
| 12 Nov | 2263.90 | 126.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2272.75 | 126.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2291.40 | 126.2 | 27.00 | 21.02 | 8 | 0 | 19 |
| 7 Nov | 2320.55 | 99.2 | 27.20 | 19.08 | 7 | 3 | 19 |
| 6 Nov | 2359.55 | 72 | -37.25 | 19.40 | 3 | -1 | 15 |
| 5 Nov | 2319.40 | 109.25 | -21.10 | 24.50 | 5 | 4 | 16 |
| 4 Nov | 2289.45 | 130.35 | 50.35 | 22.18 | 1 | 0 | 11 |
| 1 Nov | 2327.85 | 80 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 2320.40 | 80 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 2331.90 | 80 | -120.00 | - | 1 | 0 | 10 |
| 29 Oct | 2328.65 | 200 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2288.70 | 200 | 0.00 | - | 0 | 6 | 0 |
| 25 Oct | 2237.80 | 200 | 65.00 | - | 6 | 4 | 8 |
| 24 Oct | 2270.20 | 135 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2256.80 | 135 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2246.35 | 135 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2301.65 | 135 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2285.65 | 135 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2265.10 | 135 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2305.50 | 135 | 0.00 | - | 0 | 4 | 0 |
| 15 Oct | 2294.80 | 135 | 17.35 | - | 4 | 2 | 2 |
| 14 Oct | 2317.55 | 117.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2312.45 | 117.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2313.00 | 117.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2339.80 | 117.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2385.80 | 117.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2349.05 | 117.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2458.75 | 117.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2513.45 | 117.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 2483.30 | 117.65 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2420 expiring on 28NOV2024
Delta for 2420 PE is 0.00
Historical price for 2420 PE is as follows
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 178.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 178.25, which was 52.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 126.2, 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 11 Nov ACC was trading at 2272.75. The strike last trading price was 126.2, 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 8 Nov ACC was trading at 2291.40. The strike last trading price was 126.2, which was 27.00 higher than the previous day. The implied volatity was 21.02, the open interest changed by 0 which decreased total open position to 19
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 99.2, which was 27.20 higher than the previous day. The implied volatity was 19.08, the open interest changed by 3 which increased total open position to 19
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 72, which was -37.25 lower than the previous day. The implied volatity was 19.40, the open interest changed by -1 which decreased total open position to 15
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 109.25, which was -21.10 lower than the previous day. The implied volatity was 24.50, the open interest changed by 4 which increased total open position to 16
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 130.35, which was 50.35 higher than the previous day. The implied volatity was 22.18, the open interest changed by 0 which decreased total open position to 11
On 1 Nov ACC was trading at 2327.85. The strike last trading price was 80, 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 80, 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 30 Oct ACC was trading at 2331.90. The strike last trading price was 80, which was -120.00 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 200, 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 200, 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 200, which was 65.00 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 135, 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 135, 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 135, 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 135, 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 135, 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 135, 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 135, 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 135, which was 17.35 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 117.65, 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 117.65, 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 117.65, 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 117.65, 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 8 Oct ACC was trading at 2385.80. The strike last trading price was 117.65, 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 117.65, 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 3 Oct ACC was trading at 2458.75. The strike last trading price was 117.65, 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 30 Sept ACC was trading at 2513.45. The strike last trading price was 117.65, 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 27 Sept ACC was trading at 2483.30. The strike last trading price was 117.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
