ACC
Acc Limited
Historical option data for ACC
21 Nov 2024 04:13 PM IST
| ACC 28NOV2024 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2027.20 | 0.5 | -0.25 | - | 251 | -49 | 509 | |||
| 20 Nov | 2185.70 | 0.75 | 0.00 | 38.59 | 51 | -23 | 563 | |||
| 19 Nov | 2185.70 | 0.75 | -0.10 | 38.59 | 51 | -18 | 563 | |||
| 18 Nov | 2187.40 | 0.85 | -0.15 | 36.44 | 90 | -7 | 583 | |||
| 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 -
Historical price for 2500 CE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 509
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 38.59, the open interest changed by -23 which decreased total open position to 563
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 38.59, the open interest changed by -18 which decreased total open position to 563
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 36.44, the open interest changed by -7 which decreased total open position to 583
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 |
| 21 Nov | 2027.20 | 471.85 | 188.45 | - | 127 | -80 | 303 |
| 20 Nov | 2185.70 | 283.4 | 0.00 | - | 20 | -18 | 384 |
| 19 Nov | 2185.70 | 283.4 | -24.60 | - | 20 | -17 | 384 |
| 18 Nov | 2187.40 | 308 | 17.85 | 55.65 | 2 | -1 | 402 |
| 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 21 Nov ACC was trading at 2027.20. The strike last trading price was 471.85, which was 188.45 higher than the previous day. The implied volatity was -, the open interest changed by -80 which decreased total open position to 303
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 283.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 384
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 283.4, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 384
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 308, which was 17.85 higher than the previous day. The implied volatity was 55.65, the open interest changed by -1 which decreased total open position to 402
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
