ACC
Acc Limited
Historical option data for ACC
21 Nov 2024 04:13 PM IST
| ACC 28NOV2024 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2027.20 | 0.45 | 0.20 | - | 84 | -21 | 202 | |||
| 20 Nov | 2185.70 | 0.25 | 0.00 | 42.24 | 17 | -2 | 227 | |||
| 19 Nov | 2185.70 | 0.25 | -0.10 | 42.24 | 17 | 2 | 227 | |||
| 18 Nov | 2187.40 | 0.35 | -0.10 | 41.10 | 15 | -8 | 225 | |||
| 14 Nov | 2188.15 | 0.45 | -0.30 | 35.32 | 29 | -14 | 236 | |||
| 13 Nov | 2197.80 | 0.75 | -0.45 | 35.26 | 78 | -23 | 252 | |||
| 12 Nov | 2263.90 | 1.2 | -0.05 | 31.66 | 40 | -3 | 305 | |||
| 11 Nov | 2272.75 | 1.25 | -0.40 | 29.71 | 158 | -18 | 310 | |||
| 8 Nov | 2291.40 | 1.65 | -1.10 | 27.13 | 121 | 4 | 327 | |||
| 7 Nov | 2320.55 | 2.75 | -1.60 | 26.35 | 358 | 11 | 324 | |||
|
|
||||||||||
| 6 Nov | 2359.55 | 4.35 | 0.95 | 24.68 | 458 | 82 | 313 | |||
| 5 Nov | 2319.40 | 3.4 | -0.45 | 26.07 | 78 | -8 | 230 | |||
| 4 Nov | 2289.45 | 3.85 | -0.95 | 28.92 | 182 | 42 | 235 | |||
| 1 Nov | 2327.85 | 4.8 | 0.00 | 25.19 | 28 | 15 | 193 | |||
| 31 Oct | 2320.40 | 4.8 | -1.85 | - | 286 | 29 | 177 | |||
| 30 Oct | 2331.90 | 6.65 | 0.80 | - | 211 | 100 | 146 | |||
| 29 Oct | 2328.65 | 5.85 | -1.15 | - | 32 | 19 | 45 | |||
| 28 Oct | 2288.70 | 7 | 2.70 | - | 34 | 17 | 22 | |||
| 25 Oct | 2237.80 | 4.3 | -91.40 | - | 7 | 4 | 5 | |||
| 30 Sept | 2513.45 | 95.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 2472.40 | 95.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 2455.90 | 95.7 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 2467.65 | 95.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 2486.30 | 95.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 2443.20 | 95.7 | 95.70 | - | 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 | 0 | 0 | ||||
For Acc Limited - strike price 2600 expiring on 28NOV2024
Delta for 2600 CE is -
Historical price for 2600 CE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 0.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 202
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 42.24, the open interest changed by -2 which decreased total open position to 227
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 42.24, the open interest changed by 2 which increased total open position to 227
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 41.10, the open interest changed by -8 which decreased total open position to 225
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 35.32, the open interest changed by -14 which decreased total open position to 236
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 35.26, the open interest changed by -23 which decreased total open position to 252
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 31.66, the open interest changed by -3 which decreased total open position to 305
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was 29.71, the open interest changed by -18 which decreased total open position to 310
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 1.65, which was -1.10 lower than the previous day. The implied volatity was 27.13, the open interest changed by 4 which increased total open position to 327
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 2.75, which was -1.60 lower than the previous day. The implied volatity was 26.35, the open interest changed by 11 which increased total open position to 324
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 4.35, which was 0.95 higher than the previous day. The implied volatity was 24.68, the open interest changed by 82 which increased total open position to 313
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 3.4, which was -0.45 lower than the previous day. The implied volatity was 26.07, the open interest changed by -8 which decreased total open position to 230
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 3.85, which was -0.95 lower than the previous day. The implied volatity was 28.92, the open interest changed by 42 which increased total open position to 235
On 1 Nov ACC was trading at 2327.85. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was 25.19, the open interest changed by 15 which increased total open position to 193
On 31 Oct ACC was trading at 2320.40. The strike last trading price was 4.8, which was -1.85 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 6.65, which was 0.80 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 5.85, which was -1.15 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 7, which was 2.70 higher 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 4.3, which was -91.40 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 95.7, 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 95.7, 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 95.7, 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 95.7, 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 95.7, 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 95.7, which was 95.70 higher 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ACC 28NOV2024 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2027.20 | 560 | 170.00 | - | 16 | -6 | 140 |
| 20 Nov | 2185.70 | 390 | 0.00 | - | 4 | -4 | 150 |
| 19 Nov | 2185.70 | 390 | 126.65 | - | 4 | 0 | 150 |
| 18 Nov | 2187.40 | 263.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2188.15 | 263.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2197.80 | 263.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2263.90 | 263.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2272.75 | 263.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2291.40 | 263.35 | 0.00 | 0.00 | 0 | 2 | 0 |
| 7 Nov | 2320.55 | 263.35 | 28.35 | - | 7 | 2 | 150 |
| 6 Nov | 2359.55 | 235 | -47.05 | 30.46 | 2 | 0 | 146 |
| 5 Nov | 2319.40 | 282.05 | 22.05 | 41.01 | 4 | 0 | 146 |
| 4 Nov | 2289.45 | 260 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2327.85 | 260 | 0.00 | 0.00 | 0 | 64 | 0 |
| 31 Oct | 2320.40 | 260 | 8.10 | - | 67 | 65 | 147 |
| 30 Oct | 2331.90 | 251.9 | 1.90 | - | 66 | 52 | 81 |
| 29 Oct | 2328.65 | 250 | -40.00 | - | 13 | 12 | 28 |
| 28 Oct | 2288.70 | 290 | -65.00 | - | 11 | 14 | 15 |
| 25 Oct | 2237.80 | 355 | 16.30 | - | 4 | 0 | 1 |
| 30 Sept | 2513.45 | 338.7 | 338.70 | - | 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 | 0 | 0 | |
For Acc Limited - strike price 2600 expiring on 28NOV2024
Delta for 2600 PE is -
Historical price for 2600 PE is as follows
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 560, which was 170.00 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 140
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 390, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 150
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 390, which was 126.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 150
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 263.35, 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 263.35, 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 263.35, 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 263.35, 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 263.35, 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 263.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 263.35, which was 28.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 150
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 235, which was -47.05 lower than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 146
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 282.05, which was 22.05 higher than the previous day. The implied volatity was 41.01, the open interest changed by 0 which decreased total open position to 146
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 260, 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 1 Nov ACC was trading at 2327.85. The strike last trading price was 260, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 64 which increased total open position to 0
On 31 Oct ACC was trading at 2320.40. The strike last trading price was 260, which was 8.10 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 251.9, which was 1.90 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 250, which was -40.00 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 290, which was -65.00 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 355, which was 16.30 higher 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 338.7, which was 338.70 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
