`
[--[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 2440 CE
Delta: 0.03
Vega: 0.26
Theta: -0.26
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2188.15 1.1 -0.50 26.64 8 -5 123
13 Nov 2197.80 1.6 -1.60 25.94 206 5 134
12 Nov 2263.90 3.2 -1.30 23.16 417 -13 129
11 Nov 2272.75 4.5 -2.60 22.42 299 16 142
8 Nov 2291.40 7.1 -7.40 21.29 352 24 126
7 Nov 2320.55 14.5 -10.25 22.41 366 -47 101
6 Nov 2359.55 24.75 7.25 21.82 228 86 150
5 Nov 2319.40 17.5 2.65 22.86 62 22 68
4 Nov 2289.45 14.85 -7.35 24.83 75 21 45
1 Nov 2327.85 22.2 1.45 22.34 7 3 24
31 Oct 2320.40 20.75 -8.25 - 36 8 21
30 Oct 2331.90 29 7.00 - 25 5 13
29 Oct 2328.65 22 7.25 - 5 2 7
28 Oct 2288.70 14.75 0.00 - 0 2 0
25 Oct 2237.80 14.75 -5.80 - 2 1 4
24 Oct 2270.20 20.55 -5.15 - 3 1 2
23 Oct 2256.80 25.7 -121.75 - 3 1 1
22 Oct 2246.35 147.45 0.00 - 0 0 0
21 Oct 2301.65 147.45 0.00 - 0 0 0
18 Oct 2285.65 147.45 0.00 - 0 0 0
17 Oct 2265.10 147.45 0.00 - 0 0 0
16 Oct 2305.50 147.45 0.00 - 0 0 0
15 Oct 2294.80 147.45 0.00 - 0 0 0
14 Oct 2317.55 147.45 0.00 - 0 0 0
11 Oct 2312.45 147.45 0.00 - 0 0 0
10 Oct 2313.00 147.45 0.00 - 0 0 0
9 Oct 2339.80 147.45 0.00 - 0 0 0
8 Oct 2385.80 147.45 0.00 - 0 0 0
7 Oct 2349.05 147.45 0.00 - 0 0 0
3 Oct 2458.75 147.45 0.00 - 0 0 0
30 Sept 2513.45 147.45 0.00 - 0 0 0
27 Sept 2483.30 147.45 0.00 - 0 0 0
26 Sept 2472.40 147.45 0.00 - 0 0 0
25 Sept 2455.90 147.45 0.00 - 0 0 0
24 Sept 2467.65 147.45 0.00 - 0 0 0
23 Sept 2486.30 147.45 0.00 - 0 0 0
20 Sept 2443.20 147.45 0.00 - 0 0 0
19 Sept 2442.85 147.45 147.45 - 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 2440 expiring on 28NOV2024

Delta for 2440 CE is 0.03

Historical price for 2440 CE is as follows

On 14 Nov ACC was trading at 2188.15. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was 26.64, the open interest changed by -5 which decreased total open position to 123


On 13 Nov ACC was trading at 2197.80. The strike last trading price was 1.6, which was -1.60 lower than the previous day. The implied volatity was 25.94, the open interest changed by 5 which increased total open position to 134


On 12 Nov ACC was trading at 2263.90. The strike last trading price was 3.2, which was -1.30 lower than the previous day. The implied volatity was 23.16, the open interest changed by -13 which decreased total open position to 129


On 11 Nov ACC was trading at 2272.75. The strike last trading price was 4.5, which was -2.60 lower than the previous day. The implied volatity was 22.42, the open interest changed by 16 which increased total open position to 142


On 8 Nov ACC was trading at 2291.40. The strike last trading price was 7.1, which was -7.40 lower than the previous day. The implied volatity was 21.29, the open interest changed by 24 which increased total open position to 126


On 7 Nov ACC was trading at 2320.55. The strike last trading price was 14.5, which was -10.25 lower than the previous day. The implied volatity was 22.41, the open interest changed by -47 which decreased total open position to 101


On 6 Nov ACC was trading at 2359.55. The strike last trading price was 24.75, which was 7.25 higher than the previous day. The implied volatity was 21.82, the open interest changed by 86 which increased total open position to 150


On 5 Nov ACC was trading at 2319.40. The strike last trading price was 17.5, which was 2.65 higher than the previous day. The implied volatity was 22.86, the open interest changed by 22 which increased total open position to 68


On 4 Nov ACC was trading at 2289.45. The strike last trading price was 14.85, which was -7.35 lower than the previous day. The implied volatity was 24.83, the open interest changed by 21 which increased total open position to 45


On 1 Nov ACC was trading at 2327.85. The strike last trading price was 22.2, which was 1.45 higher than the previous day. The implied volatity was 22.34, the open interest changed by 3 which increased total open position to 24


On 31 Oct ACC was trading at 2320.40. The strike last trading price was 20.75, which was -8.25 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 29, which was 7.00 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 22, which was 7.25 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 14.75, 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 25 Oct ACC was trading at 2237.80. The strike last trading price was 14.75, which was -5.80 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 20.55, which was -5.15 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 25.7, which was -121.75 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 147.45, 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 21 Oct ACC was trading at 2301.65. The strike last trading price was 147.45, 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 147.45, 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 147.45, 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 147.45, 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 147.45, 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 147.45, 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 11 Oct ACC was trading at 2312.45. The strike last trading price was 147.45, 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 10 Oct ACC was trading at 2313.00. The strike last trading price was 147.45, 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 9 Oct ACC was trading at 2339.80. The strike last trading price was 147.45, 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 8 Oct ACC was trading at 2385.80. The strike last trading price was 147.45, 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 7 Oct ACC was trading at 2349.05. The strike last trading price was 147.45, 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 3 Oct ACC was trading at 2458.75. The strike last trading price was 147.45, 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 30 Sept ACC was trading at 2513.45. The strike last trading price was 147.45, 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 27 Sept ACC was trading at 2483.30. The strike last trading price was 147.45, 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 26 Sept ACC was trading at 2472.40. The strike last trading price was 147.45, 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 25 Sept ACC was trading at 2455.90. The strike last trading price was 147.45, 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 24 Sept ACC was trading at 2467.65. The strike last trading price was 147.45, 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 23 Sept ACC was trading at 2486.30. The strike last trading price was 147.45, 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 20 Sept ACC was trading at 2443.20. The strike last trading price was 147.45, 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 19 Sept ACC was trading at 2442.85. The strike last trading price was 147.45, which was 147.45 higher 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 2440 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2188.15 142.4 0.00 0.00 0 0 0
13 Nov 2197.80 142.4 0.00 0.00 0 0 0
12 Nov 2263.90 142.4 0.00 0.00 0 0 0
11 Nov 2272.75 142.4 0.00 0.00 0 0 0
8 Nov 2291.40 142.4 0.00 0.00 0 0 0
7 Nov 2320.55 142.4 0.00 0.00 0 0 0
6 Nov 2359.55 142.4 0.00 0.00 0 1 0
5 Nov 2319.40 142.4 -13.25 33.73 1 0 3
4 Nov 2289.45 155.65 -77.70 27.65 3 2 2
1 Nov 2327.85 233.35 0.00 - 0 0 0
31 Oct 2320.40 233.35 0.00 - 0 0 0
30 Oct 2331.90 233.35 0.00 - 0 0 0
29 Oct 2328.65 233.35 0.00 - 0 0 0
28 Oct 2288.70 233.35 0.00 - 0 0 0
25 Oct 2237.80 233.35 0.00 - 0 0 0
24 Oct 2270.20 233.35 0.00 - 0 0 0
23 Oct 2256.80 233.35 0.00 - 0 0 0
22 Oct 2246.35 233.35 0.00 - 0 0 0
21 Oct 2301.65 233.35 0.00 - 0 0 0
18 Oct 2285.65 233.35 0.00 - 0 0 0
17 Oct 2265.10 233.35 0.00 - 0 0 0
16 Oct 2305.50 233.35 0.00 - 0 0 0
15 Oct 2294.80 233.35 0.00 - 0 0 0
14 Oct 2317.55 233.35 0.00 - 0 0 0
11 Oct 2312.45 233.35 0.00 - 0 0 0
10 Oct 2313.00 233.35 0.00 - 0 0 0
9 Oct 2339.80 233.35 0.00 - 0 0 0
8 Oct 2385.80 233.35 0.00 - 0 0 0
7 Oct 2349.05 233.35 0.00 - 0 0 0
3 Oct 2458.75 233.35 0.00 - 0 0 0
30 Sept 2513.45 233.35 0.00 - 0 0 0
27 Sept 2483.30 233.35 233.35 - 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 2440 expiring on 28NOV2024

Delta for 2440 PE is 0.00

Historical price for 2440 PE is as follows

On 14 Nov ACC was trading at 2188.15. The strike last trading price was 142.4, 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 13 Nov ACC was trading at 2197.80. The strike last trading price was 142.4, 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 12 Nov ACC was trading at 2263.90. The strike last trading price was 142.4, 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 142.4, 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 142.4, 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 7 Nov ACC was trading at 2320.55. The strike last trading price was 142.4, 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 6 Nov ACC was trading at 2359.55. The strike last trading price was 142.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 5 Nov ACC was trading at 2319.40. The strike last trading price was 142.4, which was -13.25 lower than the previous day. The implied volatity was 33.73, the open interest changed by 0 which decreased total open position to 3


On 4 Nov ACC was trading at 2289.45. The strike last trading price was 155.65, which was -77.70 lower than the previous day. The implied volatity was 27.65, the open interest changed by 2 which increased total open position to 2


On 1 Nov ACC was trading at 2327.85. The strike last trading price was 233.35, 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 0


On 31 Oct ACC was trading at 2320.40. The strike last trading price was 233.35, 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 Oct ACC was trading at 2331.90. The strike last trading price was 233.35, 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 29 Oct ACC was trading at 2328.65. The strike last trading price was 233.35, 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 28 Oct ACC was trading at 2288.70. The strike last trading price was 233.35, 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 25 Oct ACC was trading at 2237.80. The strike last trading price was 233.35, 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 24 Oct ACC was trading at 2270.20. The strike last trading price was 233.35, 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 23 Oct ACC was trading at 2256.80. The strike last trading price was 233.35, 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 233.35, 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 233.35, 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 233.35, 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 233.35, 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 233.35, 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 233.35, 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 233.35, 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 233.35, 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 233.35, 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 233.35, 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 233.35, 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 233.35, 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 233.35, 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 233.35, 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 233.35, which was 233.35 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