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

2027.2 -158.49 (-7.25%)

Back to Option Chain


Historical option data for ACC

21 Nov 2024 04:13 PM IST
ACC 28NOV2024 2420 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
21 Nov 2027.20 0.5 -0.20 - 15 -8 91
20 Nov 2185.70 0.7 0.00 30.03 2 0 99
19 Nov 2185.70 0.7 -0.35 30.03 2 0 99
18 Nov 2187.40 1.05 -0.40 29.44 41 -17 100
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 -

Historical price for 2420 CE is as follows

On 21 Nov ACC was trading at 2027.20. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 91


On 20 Nov ACC was trading at 2185.70. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 30.03, the open interest changed by 0 which decreased total open position to 99


On 19 Nov ACC was trading at 2185.70. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 30.03, the open interest changed by 0 which decreased total open position to 99


On 18 Nov ACC was trading at 2187.40. The strike last trading price was 1.05, which was -0.40 lower than the previous day. The implied volatity was 29.44, the open interest changed by -17 which decreased total open position to 100


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
21 Nov 2027.20 178.25 0.00 0.00 0 0 0
20 Nov 2185.70 178.25 0.00 0.00 0 0 0
19 Nov 2185.70 178.25 0.00 0.00 0 0 0
18 Nov 2187.40 178.25 0.00 0.00 0 0 0
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 21 Nov ACC was trading at 2027.20. 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 0 which decreased total open position to 0


On 20 Nov ACC was trading at 2185.70. 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 0 which decreased total open position to 0


On 19 Nov ACC was trading at 2185.70. 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 0 which decreased total open position to 0


On 18 Nov ACC was trading at 2187.40. 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 0 which decreased total open position to 0


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