`
[--[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 2500 CE
Delta: 0.02
Vega: 0.21
Theta: -0.25
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2188.15 1 -0.10 31.34 66 -13 589
13 Nov 2197.80 1.1 -1.00 30.00 292 -71 601
12 Nov 2263.90 2.1 -0.30 26.61 336 16 713
11 Nov 2272.75 2.4 -1.25 24.81 637 -50 698
8 Nov 2291.40 3.65 -3.50 23.17 799 3 750
7 Nov 2320.55 7.15 -4.85 23.42 728 76 746
6 Nov 2359.55 12 3.25 22.17 877 -72 679
5 Nov 2319.40 8.75 -0.25 23.50 498 24 751
4 Nov 2289.45 9 -3.20 26.55 743 125 733
1 Nov 2327.85 12.2 0.20 23.19 32 0 607
31 Oct 2320.40 12 -4.10 - 578 77 610
30 Oct 2331.90 16.1 -0.60 - 617 45 533
29 Oct 2328.65 16.7 5.85 - 408 182 485
28 Oct 2288.70 10.85 -1.00 - 412 108 303
25 Oct 2237.80 11.85 -6.15 - 186 -12 195
24 Oct 2270.20 18 2.50 - 614 91 207
23 Oct 2256.80 15.5 -0.55 - 37 5 116
22 Oct 2246.35 16.05 -6.95 - 29 13 111
21 Oct 2301.65 23 4.50 - 37 22 97
18 Oct 2285.65 18.5 0.35 - 19 2 75
17 Oct 2265.10 18.15 -8.85 - 20 1 73
16 Oct 2305.50 27 -0.05 - 24 15 72
15 Oct 2294.80 27.05 -2.95 - 13 5 58
14 Oct 2317.55 30 -5.00 - 13 7 52
11 Oct 2312.45 35 -4.00 - 8 5 45
10 Oct 2313.00 39 -6.00 - 18 7 39
9 Oct 2339.80 45 -8.00 - 16 8 31
8 Oct 2385.80 53 -3.05 - 21 19 21
7 Oct 2349.05 56.05 -103.90 - 2 1 1
3 Oct 2458.75 159.95 0.00 - 0 0 0
30 Sept 2513.45 159.95 0.00 - 0 0 0
27 Sept 2483.30 159.95 - 0 0 0


For Acc Limited - strike price 2500 expiring on 28NOV2024

Delta for 2500 CE is 0.02

Historical price for 2500 CE is as follows

On 14 Nov ACC was trading at 2188.15. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 31.34, the open interest changed by -13 which decreased total open position to 589


On 13 Nov ACC was trading at 2197.80. The strike last trading price was 1.1, which was -1.00 lower than the previous day. The implied volatity was 30.00, the open interest changed by -71 which decreased total open position to 601


On 12 Nov ACC was trading at 2263.90. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was 26.61, the open interest changed by 16 which increased total open position to 713


On 11 Nov ACC was trading at 2272.75. The strike last trading price was 2.4, which was -1.25 lower than the previous day. The implied volatity was 24.81, the open interest changed by -50 which decreased total open position to 698


On 8 Nov ACC was trading at 2291.40. The strike last trading price was 3.65, which was -3.50 lower than the previous day. The implied volatity was 23.17, the open interest changed by 3 which increased total open position to 750


On 7 Nov ACC was trading at 2320.55. The strike last trading price was 7.15, which was -4.85 lower than the previous day. The implied volatity was 23.42, the open interest changed by 76 which increased total open position to 746


On 6 Nov ACC was trading at 2359.55. The strike last trading price was 12, which was 3.25 higher than the previous day. The implied volatity was 22.17, the open interest changed by -72 which decreased total open position to 679


On 5 Nov ACC was trading at 2319.40. The strike last trading price was 8.75, which was -0.25 lower than the previous day. The implied volatity was 23.50, the open interest changed by 24 which increased total open position to 751


On 4 Nov ACC was trading at 2289.45. The strike last trading price was 9, which was -3.20 lower than the previous day. The implied volatity was 26.55, the open interest changed by 125 which increased total open position to 733


On 1 Nov ACC was trading at 2327.85. The strike last trading price was 12.2, which was 0.20 higher than the previous day. The implied volatity was 23.19, the open interest changed by 0 which decreased total open position to 607


On 31 Oct ACC was trading at 2320.40. The strike last trading price was 12, which was -4.10 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 16.1, which was -0.60 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 16.7, which was 5.85 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 10.85, which was -1.00 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 11.85, which was -6.15 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 18, which was 2.50 higher 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 15.5, which was -0.55 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 16.05, which was -6.95 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 23, which was 4.50 higher 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 18.5, which was 0.35 higher 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 18.15, which was -8.85 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 27, which was -0.05 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 27.05, which was -2.95 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 30, which was -5.00 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 35, which was -4.00 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 39, which was -6.00 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 45, which was -8.00 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 53, which was -3.05 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 56.05, which was -103.90 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 159.95, 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 159.95, 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 159.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


ACC 28NOV2024 2500 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2188.15 290.15 23.15 - 3 -1 403
13 Nov 2197.80 267 53.05 - 12 -3 411
12 Nov 2263.90 213.95 8.00 - 4 0 415
11 Nov 2272.75 205.95 6.05 - 2 0 415
8 Nov 2291.40 199.9 29.10 23.04 5 -2 416
7 Nov 2320.55 170.8 37.05 21.43 19 0 418
6 Nov 2359.55 133.75 -36.35 19.43 28 0 419
5 Nov 2319.40 170.1 -37.60 21.85 1 0 418
4 Nov 2289.45 207.7 37.75 28.94 48 6 418
1 Nov 2327.85 169.95 0.00 0.00 0 22 0
31 Oct 2320.40 169.95 8.95 - 40 24 414
30 Oct 2331.90 161 -5.10 - 104 86 385
29 Oct 2328.65 166.1 -35.90 - 142 134 299
28 Oct 2288.70 202 -68.00 - 85 85 164
25 Oct 2237.80 270 48.30 - 29 28 79
24 Oct 2270.20 221.7 -23.30 - 24 23 50
23 Oct 2256.80 245 5.00 - 1 0 26
22 Oct 2246.35 240 55.00 - 23 22 25
21 Oct 2301.65 185 -29.15 - 1 0 2
18 Oct 2285.65 214.15 0.00 - 0 0 0
17 Oct 2265.10 214.15 0.00 - 0 1 0
16 Oct 2305.50 214.15 3.10 - 1 0 1
15 Oct 2294.80 211.05 4.10 - 1 0 2
14 Oct 2317.55 206.95 0.00 - 0 0 0
11 Oct 2312.45 206.95 0.00 - 0 2 0
10 Oct 2313.00 206.95 50.70 - 2 1 1
9 Oct 2339.80 156.25 0.00 - 0 0 0
8 Oct 2385.80 156.25 0.00 - 0 0 0
7 Oct 2349.05 156.25 0.00 - 0 0 0
3 Oct 2458.75 156.25 0.00 - 0 0 0
30 Sept 2513.45 156.25 0.00 - 0 0 0
27 Sept 2483.30 156.25 - 0 0 0


For Acc Limited - strike price 2500 expiring on 28NOV2024

Delta for 2500 PE is -

Historical price for 2500 PE is as follows

On 14 Nov ACC was trading at 2188.15. The strike last trading price was 290.15, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 403


On 13 Nov ACC was trading at 2197.80. The strike last trading price was 267, which was 53.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 411


On 12 Nov ACC was trading at 2263.90. The strike last trading price was 213.95, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 415


On 11 Nov ACC was trading at 2272.75. The strike last trading price was 205.95, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 415


On 8 Nov ACC was trading at 2291.40. The strike last trading price was 199.9, which was 29.10 higher than the previous day. The implied volatity was 23.04, the open interest changed by -2 which decreased total open position to 416


On 7 Nov ACC was trading at 2320.55. The strike last trading price was 170.8, which was 37.05 higher than the previous day. The implied volatity was 21.43, the open interest changed by 0 which decreased total open position to 418


On 6 Nov ACC was trading at 2359.55. The strike last trading price was 133.75, which was -36.35 lower than the previous day. The implied volatity was 19.43, the open interest changed by 0 which decreased total open position to 419


On 5 Nov ACC was trading at 2319.40. The strike last trading price was 170.1, which was -37.60 lower than the previous day. The implied volatity was 21.85, the open interest changed by 0 which decreased total open position to 418


On 4 Nov ACC was trading at 2289.45. The strike last trading price was 207.7, which was 37.75 higher than the previous day. The implied volatity was 28.94, the open interest changed by 6 which increased total open position to 418


On 1 Nov ACC was trading at 2327.85. The strike last trading price was 169.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0


On 31 Oct ACC was trading at 2320.40. The strike last trading price was 169.95, which was 8.95 higher 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 161, which was -5.10 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 166.1, which was -35.90 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 202, which was -68.00 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 270, which was 48.30 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 221.7, which was -23.30 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 245, which was 5.00 higher 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 240, which was 55.00 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 185, which was -29.15 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 214.15, 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 214.15, 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 214.15, which was 3.10 higher 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 211.05, 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 14 Oct ACC was trading at 2317.55. The strike last trading price was 206.95, 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 206.95, 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 206.95, which was 50.70 higher 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 156.25, 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 156.25, 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 156.25, 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 156.25, 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 156.25, 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 156.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to