ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 1920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0.38
Theta: -1.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 146.95 | -168.05 | 40.25 | 6 | 1 | 5 | |||
| 19 Dec | 2115.35 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 2141.55 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2198.95 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2247.10 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2248.05 | 315 | 0.00 | - | 1 | 0 | 4 | |||
| 12 Dec | 2229.45 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2250.55 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2249.45 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2260.50 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2258.35 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2267.35 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2240.60 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 2291.70 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 2234.45 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 29 Nov | 2222.55 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 2188.55 | 315 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 2206.70 | 315 | 85.00 | 43.54 | 1 | 0 | 4 | |||
| 26 Nov | 2116.20 | 230 | 58.15 | 37.25 | 1 | 0 | 5 | |||
| 25 Nov | 2145.00 | 171.85 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 22 Nov | 2089.60 | 171.85 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 21 Nov | 2027.20 | 171.85 | 44.96 | 15 | 5 | 5 | ||||
For Acc Limited - strike price 1920 expiring on 26DEC2024
Delta for 1920 CE is 0.92
Historical price for 1920 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 146.95, which was -168.05 lower than the previous day. The implied volatity was 40.25, the open interest changed by 1 which increased total open position to 5
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 315, 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 Dec ACC was trading at 2141.55. The strike last trading price was 315, 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 17 Dec ACC was trading at 2198.95. The strike last trading price was 315, 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 16 Dec ACC was trading at 2247.10. The strike last trading price was 315, 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 Dec ACC was trading at 2248.05. The strike last trading price was 315, 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 4
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 315, 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 Dec ACC was trading at 2250.55. The strike last trading price was 315, 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 10 Dec ACC was trading at 2249.45. The strike last trading price was 315, 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 9 Dec ACC was trading at 2260.50. The strike last trading price was 315, 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 Dec ACC was trading at 2258.35. The strike last trading price was 315, 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 5 Dec ACC was trading at 2267.35. The strike last trading price was 315, 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 4 Dec ACC was trading at 2240.60. The strike last trading price was 315, 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 3 Dec ACC was trading at 2291.70. The strike last trading price was 315, 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 2 Dec ACC was trading at 2234.45. The strike last trading price was 315, 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 29 Nov ACC was trading at 2222.55. The strike last trading price was 315, 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 28 Nov ACC was trading at 2188.55. The strike last trading price was 315, 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 27 Nov ACC was trading at 2206.70. The strike last trading price was 315, which was 85.00 higher than the previous day. The implied volatity was 43.54, the open interest changed by 0 which decreased total open position to 4
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 230, which was 58.15 higher than the previous day. The implied volatity was 37.25, the open interest changed by 0 which decreased total open position to 5
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 171.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 171.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 171.85, which was lower than the previous day. The implied volatity was 44.96, the open interest changed by 5 which increased total open position to 5
| ACC 26DEC2024 1920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.31
Theta: -0.91
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 2.5 | 0.00 | 36.53 | 62 | 5 | 66 |
| 19 Dec | 2115.35 | 2.5 | 1.15 | 43.07 | 31 | 5 | 61 |
| 18 Dec | 2141.55 | 1.35 | 0.35 | 39.85 | 69 | -29 | 56 |
| 17 Dec | 2198.95 | 1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 16 Dec | 2247.10 | 1 | -0.95 | 45.77 | 10 | 1 | 85 |
| 13 Dec | 2248.05 | 1.95 | -0.50 | 44.90 | 2 | 1 | 83 |
| 12 Dec | 2229.45 | 2.45 | 0.00 | 0.00 | 0 | 3 | 0 |
| 11 Dec | 2250.55 | 2.45 | 0.35 | 43.62 | 25 | 4 | 83 |
| 10 Dec | 2249.45 | 2.1 | -0.60 | 41.43 | 16 | 7 | 72 |
| 9 Dec | 2260.50 | 2.7 | 0.20 | 42.86 | 26 | -5 | 63 |
| 6 Dec | 2258.35 | 2.5 | -0.85 | 39.01 | 9 | -2 | 69 |
| 5 Dec | 2267.35 | 3.35 | -0.85 | 41.31 | 37 | 2 | 72 |
| 4 Dec | 2240.60 | 4.2 | 0.15 | 40.08 | 35 | -3 | 70 |
| 3 Dec | 2291.70 | 4.05 | -0.80 | 42.59 | 32 | -6 | 78 |
| 2 Dec | 2234.45 | 4.85 | -1.60 | 38.56 | 59 | 23 | 91 |
| 29 Nov | 2222.55 | 6.45 | -4.45 | 38.14 | 96 | 27 | 71 |
| 28 Nov | 2188.55 | 10.9 | 0.10 | 39.39 | 2 | 1 | 43 |
| 27 Nov | 2206.70 | 10.8 | -7.15 | 39.98 | 18 | 0 | 42 |
| 26 Nov | 2116.20 | 17.95 | -3.35 | 36.64 | 25 | 19 | 43 |
| 25 Nov | 2145.00 | 21.3 | -2.65 | 41.80 | 1 | 3 | 24 |
| 22 Nov | 2089.60 | 23.95 | -37.90 | 36.54 | 19 | 2 | 23 |
| 21 Nov | 2027.20 | 61.85 | 44.65 | 68 | 21 | 21 | |
For Acc Limited - strike price 1920 expiring on 26DEC2024
Delta for 1920 PE is -0.06
Historical price for 1920 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 2.5, which was 0.00 lower than the previous day. The implied volatity was 36.53, the open interest changed by 5 which increased total open position to 66
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 2.5, which was 1.15 higher than the previous day. The implied volatity was 43.07, the open interest changed by 5 which increased total open position to 61
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 1.35, which was 0.35 higher than the previous day. The implied volatity was 39.85, the open interest changed by -29 which decreased total open position to 56
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 1, 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 16 Dec ACC was trading at 2247.10. The strike last trading price was 1, which was -0.95 lower than the previous day. The implied volatity was 45.77, the open interest changed by 1 which increased total open position to 85
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 1.95, which was -0.50 lower than the previous day. The implied volatity was 44.90, the open interest changed by 1 which increased total open position to 83
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 2.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 2.45, which was 0.35 higher than the previous day. The implied volatity was 43.62, the open interest changed by 4 which increased total open position to 83
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 2.1, which was -0.60 lower than the previous day. The implied volatity was 41.43, the open interest changed by 7 which increased total open position to 72
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 2.7, which was 0.20 higher than the previous day. The implied volatity was 42.86, the open interest changed by -5 which decreased total open position to 63
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 2.5, which was -0.85 lower than the previous day. The implied volatity was 39.01, the open interest changed by -2 which decreased total open position to 69
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 3.35, which was -0.85 lower than the previous day. The implied volatity was 41.31, the open interest changed by 2 which increased total open position to 72
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 4.2, which was 0.15 higher than the previous day. The implied volatity was 40.08, the open interest changed by -3 which decreased total open position to 70
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 4.05, which was -0.80 lower than the previous day. The implied volatity was 42.59, the open interest changed by -6 which decreased total open position to 78
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 4.85, which was -1.60 lower than the previous day. The implied volatity was 38.56, the open interest changed by 23 which increased total open position to 91
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 6.45, which was -4.45 lower than the previous day. The implied volatity was 38.14, the open interest changed by 27 which increased total open position to 71
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 10.9, which was 0.10 higher than the previous day. The implied volatity was 39.39, the open interest changed by 1 which increased total open position to 43
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 10.8, which was -7.15 lower than the previous day. The implied volatity was 39.98, the open interest changed by 0 which decreased total open position to 42
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 17.95, which was -3.35 lower than the previous day. The implied volatity was 36.64, the open interest changed by 19 which increased total open position to 43
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 21.3, which was -2.65 lower than the previous day. The implied volatity was 41.80, the open interest changed by 3 which increased total open position to 24
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 23.95, which was -37.90 lower than the previous day. The implied volatity was 36.54, the open interest changed by 2 which increased total open position to 23
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 61.85, which was lower than the previous day. The implied volatity was 44.65, the open interest changed by 21 which increased total open position to 21
