ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.57
Theta: -1.54
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 67.35 | -61.15 | 22.33 | 41 | -20 | 79 | |||
| 19 Dec | 2115.35 | 128.5 | -26.90 | 42.64 | 7 | -1 | 99 | |||
| 18 Dec | 2141.55 | 155.4 | -64.60 | 43.31 | 14 | -5 | 98 | |||
| 17 Dec | 2198.95 | 220 | -35.00 | 61.92 | 2 | -1 | 104 | |||
| 16 Dec | 2247.10 | 255 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2248.05 | 255 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 12 Dec | 2229.45 | 255 | -15.00 | 57.67 | 1 | 0 | 106 | |||
| 11 Dec | 2250.55 | 270 | -0.20 | 44.65 | 4 | -2 | 106 | |||
| 10 Dec | 2249.45 | 270.2 | -16.80 | 47.94 | 2 | -1 | 109 | |||
| 9 Dec | 2260.50 | 287 | 0.00 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 6 Dec | 2258.35 | 287 | 0.85 | 51.20 | 1 | 0 | 109 | |||
| 5 Dec | 2267.35 | 286.15 | 16.10 | 35.59 | 2 | 0 | 110 | |||
| 4 Dec | 2240.60 | 270.05 | -50.10 | 42.66 | 26 | -13 | 110 | |||
| 3 Dec | 2291.70 | 320.15 | 60.15 | 51.00 | 52 | -3 | 125 | |||
| 2 Dec | 2234.45 | 260 | 8.75 | 40.77 | 3 | -1 | 127 | |||
| 29 Nov | 2222.55 | 251.25 | 25.25 | 36.33 | 127 | 49 | 130 | |||
| 28 Nov | 2188.55 | 226 | -6.80 | 39.48 | 4 | -1 | 82 | |||
| 27 Nov | 2206.70 | 232.8 | 76.25 | 34.67 | 35 | -13 | 84 | |||
| 26 Nov | 2116.20 | 156.55 | -22.45 | 30.63 | 16 | 2 | 98 | |||
| 25 Nov | 2145.00 | 179 | 29.75 | 29.31 | 23 | 1 | 96 | |||
| 22 Nov | 2089.60 | 149.25 | 35.10 | 32.58 | 383 | 39 | 134 | |||
| 21 Nov | 2027.20 | 114.15 | 39.92 | 487 | 94 | 94 | ||||
For Acc Limited - strike price 2000 expiring on 26DEC2024
Delta for 2000 CE is 0.87
Historical price for 2000 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 67.35, which was -61.15 lower than the previous day. The implied volatity was 22.33, the open interest changed by -20 which decreased total open position to 79
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 128.5, which was -26.90 lower than the previous day. The implied volatity was 42.64, the open interest changed by -1 which decreased total open position to 99
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 155.4, which was -64.60 lower than the previous day. The implied volatity was 43.31, the open interest changed by -5 which decreased total open position to 98
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 220, which was -35.00 lower than the previous day. The implied volatity was 61.92, the open interest changed by -1 which decreased total open position to 104
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 255, 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 255, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 255, which was -15.00 lower than the previous day. The implied volatity was 57.67, the open interest changed by 0 which decreased total open position to 106
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 270, which was -0.20 lower than the previous day. The implied volatity was 44.65, the open interest changed by -2 which decreased total open position to 106
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 270.2, which was -16.80 lower than the previous day. The implied volatity was 47.94, the open interest changed by -1 which decreased total open position to 109
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 287, 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 6 Dec ACC was trading at 2258.35. The strike last trading price was 287, which was 0.85 higher than the previous day. The implied volatity was 51.20, the open interest changed by 0 which decreased total open position to 109
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 286.15, which was 16.10 higher than the previous day. The implied volatity was 35.59, the open interest changed by 0 which decreased total open position to 110
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 270.05, which was -50.10 lower than the previous day. The implied volatity was 42.66, the open interest changed by -13 which decreased total open position to 110
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 320.15, which was 60.15 higher than the previous day. The implied volatity was 51.00, the open interest changed by -3 which decreased total open position to 125
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 260, which was 8.75 higher than the previous day. The implied volatity was 40.77, the open interest changed by -1 which decreased total open position to 127
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 251.25, which was 25.25 higher than the previous day. The implied volatity was 36.33, the open interest changed by 49 which increased total open position to 130
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 226, which was -6.80 lower than the previous day. The implied volatity was 39.48, the open interest changed by -1 which decreased total open position to 82
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 232.8, which was 76.25 higher than the previous day. The implied volatity was 34.67, the open interest changed by -13 which decreased total open position to 84
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 156.55, which was -22.45 lower than the previous day. The implied volatity was 30.63, the open interest changed by 2 which increased total open position to 98
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 179, which was 29.75 higher than the previous day. The implied volatity was 29.31, the open interest changed by 1 which increased total open position to 96
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 149.25, which was 35.10 higher than the previous day. The implied volatity was 32.58, the open interest changed by 39 which increased total open position to 134
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 114.15, which was lower than the previous day. The implied volatity was 39.92, the open interest changed by 94 which increased total open position to 94
| ACC 26DEC2024 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.70
Theta: -1.49
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 7.3 | 4.50 | 27.38 | 695 | -6 | 189 |
| 19 Dec | 2115.35 | 2.8 | -0.55 | 28.90 | 605 | -81 | 197 |
| 18 Dec | 2141.55 | 3.35 | 1.65 | 33.07 | 192 | 64 | 281 |
| 17 Dec | 2198.95 | 1.7 | 0.15 | 34.62 | 34 | 2 | 217 |
| 16 Dec | 2247.10 | 1.55 | -0.15 | 38.12 | 37 | -21 | 215 |
| 13 Dec | 2248.05 | 1.7 | -0.95 | 34.28 | 219 | -20 | 239 |
| 12 Dec | 2229.45 | 2.65 | -0.25 | 33.58 | 245 | -15 | 261 |
| 11 Dec | 2250.55 | 2.9 | -0.85 | 36.12 | 223 | 9 | 277 |
| 10 Dec | 2249.45 | 3.75 | -0.40 | 36.46 | 263 | 9 | 270 |
| 9 Dec | 2260.50 | 4.15 | -0.35 | 37.52 | 389 | -34 | 265 |
| 6 Dec | 2258.35 | 4.5 | -0.40 | 34.82 | 315 | 17 | 292 |
| 5 Dec | 2267.35 | 4.9 | -2.25 | 35.87 | 374 | -3 | 276 |
| 4 Dec | 2240.60 | 7.15 | 1.70 | 35.87 | 628 | 32 | 279 |
| 3 Dec | 2291.70 | 5.45 | -2.95 | 36.88 | 1,215 | -221 | 247 |
| 2 Dec | 2234.45 | 8.4 | -2.10 | 34.73 | 879 | 137 | 577 |
| 29 Nov | 2222.55 | 10.5 | -6.00 | 34.16 | 600 | 78 | 444 |
| 28 Nov | 2188.55 | 16.5 | 0.60 | 34.78 | 350 | 31 | 366 |
| 27 Nov | 2206.70 | 15.9 | -18.10 | 35.36 | 526 | 40 | 334 |
| 26 Nov | 2116.20 | 34 | 4.00 | 35.92 | 118 | 26 | 294 |
| 25 Nov | 2145.00 | 30 | -9.80 | 36.85 | 145 | 166 | 269 |
| 22 Nov | 2089.60 | 39.8 | -54.90 | 34.05 | 576 | 163 | 266 |
| 21 Nov | 2027.20 | 94.7 | 44.28 | 308 | 100 | 100 | |
For Acc Limited - strike price 2000 expiring on 26DEC2024
Delta for 2000 PE is -0.18
Historical price for 2000 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 7.3, which was 4.50 higher than the previous day. The implied volatity was 27.38, the open interest changed by -6 which decreased total open position to 189
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 2.8, which was -0.55 lower than the previous day. The implied volatity was 28.90, the open interest changed by -81 which decreased total open position to 197
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 3.35, which was 1.65 higher than the previous day. The implied volatity was 33.07, the open interest changed by 64 which increased total open position to 281
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was 34.62, the open interest changed by 2 which increased total open position to 217
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 38.12, the open interest changed by -21 which decreased total open position to 215
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 1.7, which was -0.95 lower than the previous day. The implied volatity was 34.28, the open interest changed by -20 which decreased total open position to 239
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 2.65, which was -0.25 lower than the previous day. The implied volatity was 33.58, the open interest changed by -15 which decreased total open position to 261
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 2.9, which was -0.85 lower than the previous day. The implied volatity was 36.12, the open interest changed by 9 which increased total open position to 277
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 3.75, which was -0.40 lower than the previous day. The implied volatity was 36.46, the open interest changed by 9 which increased total open position to 270
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 4.15, which was -0.35 lower than the previous day. The implied volatity was 37.52, the open interest changed by -34 which decreased total open position to 265
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 4.5, which was -0.40 lower than the previous day. The implied volatity was 34.82, the open interest changed by 17 which increased total open position to 292
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 4.9, which was -2.25 lower than the previous day. The implied volatity was 35.87, the open interest changed by -3 which decreased total open position to 276
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 7.15, which was 1.70 higher than the previous day. The implied volatity was 35.87, the open interest changed by 32 which increased total open position to 279
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 5.45, which was -2.95 lower than the previous day. The implied volatity was 36.88, the open interest changed by -221 which decreased total open position to 247
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 8.4, which was -2.10 lower than the previous day. The implied volatity was 34.73, the open interest changed by 137 which increased total open position to 577
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 10.5, which was -6.00 lower than the previous day. The implied volatity was 34.16, the open interest changed by 78 which increased total open position to 444
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 16.5, which was 0.60 higher than the previous day. The implied volatity was 34.78, the open interest changed by 31 which increased total open position to 366
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 15.9, which was -18.10 lower than the previous day. The implied volatity was 35.36, the open interest changed by 40 which increased total open position to 334
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 34, which was 4.00 higher than the previous day. The implied volatity was 35.92, the open interest changed by 26 which increased total open position to 294
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 30, which was -9.80 lower than the previous day. The implied volatity was 36.85, the open interest changed by 166 which increased total open position to 269
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 39.8, which was -54.90 lower than the previous day. The implied volatity was 34.05, the open interest changed by 163 which increased total open position to 266
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 94.7, which was lower than the previous day. The implied volatity was 44.28, the open interest changed by 100 which increased total open position to 100
