ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.84
Theta: -2.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 53.25 | -76.75 | 25.00 | 4 | 1 | 2 | |||
|
|
||||||||||
| 19 Dec | 2115.35 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 2141.55 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 2198.95 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2247.10 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2248.05 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2229.45 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2250.55 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2249.45 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2260.50 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2258.35 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2267.35 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2240.60 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 2291.70 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 2234.45 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 2222.55 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 2188.55 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 2206.70 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 2116.20 | 130 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 2145.00 | 130 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 22 Nov | 2089.60 | 130 | 22.50 | 29.52 | 3 | -2 | 1 | |||
| 21 Nov | 2027.20 | 107.5 | 41.30 | 6 | 2 | 2 | ||||
For Acc Limited - strike price 2020 expiring on 26DEC2024
Delta for 2020 CE is 0.75
Historical price for 2020 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 53.25, which was -76.75 lower than the previous day. The implied volatity was 25.00, the open interest changed by 1 which increased total open position to 2
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 130, 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 130, 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 130, 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 130, 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 130, 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 Dec ACC was trading at 2229.45. The strike last trading price was 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 130, 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 26 Nov ACC was trading at 2116.20. The strike last trading price was 130, 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 25 Nov ACC was trading at 2145.00. The strike last trading price was 130, 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 22 Nov ACC was trading at 2089.60. The strike last trading price was 130, which was 22.50 higher than the previous day. The implied volatity was 29.52, the open interest changed by -2 which decreased total open position to 1
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 107.5, which was lower than the previous day. The implied volatity was 41.30, the open interest changed by 2 which increased total open position to 2
| ACC 26DEC2024 2020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.85
Theta: -1.70
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 10.85 | 7.25 | 26.09 | 295 | 23 | 73 |
| 19 Dec | 2115.35 | 3.6 | -0.35 | 26.68 | 306 | 22 | 51 |
| 18 Dec | 2141.55 | 3.95 | 2.30 | 30.68 | 87 | 19 | 32 |
| 17 Dec | 2198.95 | 1.65 | -1.25 | 31.49 | 2 | 0 | 15 |
| 16 Dec | 2247.10 | 2.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Dec | 2248.05 | 2.9 | -11.55 | 35.50 | 62 | 0 | 14 |
| 12 Dec | 2229.45 | 14.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2250.55 | 14.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2249.45 | 14.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2260.50 | 14.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2258.35 | 14.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2267.35 | 14.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2240.60 | 14.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 2291.70 | 14.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 2234.45 | 14.45 | 0.00 | 0.00 | 0 | 2 | 0 |
| 29 Nov | 2222.55 | 14.45 | -4.90 | 35.23 | 2 | 1 | 13 |
| 28 Nov | 2188.55 | 19.35 | -81.65 | 34.27 | 38 | 8 | 9 |
| 27 Nov | 2206.70 | 101 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2116.20 | 101 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 2145.00 | 101 | 0.00 | 0.00 | 0 | 1 | 0 |
| 22 Nov | 2089.60 | 101 | 0.00 | 0.00 | 0 | 1 | 0 |
| 21 Nov | 2027.20 | 101 | 42.83 | 3 | 2 | 2 | |
For Acc Limited - strike price 2020 expiring on 26DEC2024
Delta for 2020 PE is -0.26
Historical price for 2020 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 10.85, which was 7.25 higher than the previous day. The implied volatity was 26.09, the open interest changed by 23 which increased total open position to 73
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 3.6, which was -0.35 lower than the previous day. The implied volatity was 26.68, the open interest changed by 22 which increased total open position to 51
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 3.95, which was 2.30 higher than the previous day. The implied volatity was 30.68, the open interest changed by 19 which increased total open position to 32
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 1.65, which was -1.25 lower than the previous day. The implied volatity was 31.49, the open interest changed by 0 which decreased total open position to 15
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 2.9, 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 13 Dec ACC was trading at 2248.05. The strike last trading price was 2.9, which was -11.55 lower than the previous day. The implied volatity was 35.50, the open interest changed by 0 which decreased total open position to 14
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 14.45, 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 14.45, 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 14.45, 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 14.45, 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 14.45, 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 14.45, 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 14.45, 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 14.45, 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 14.45, 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 29 Nov ACC was trading at 2222.55. The strike last trading price was 14.45, which was -4.90 lower than the previous day. The implied volatity was 35.23, the open interest changed by 1 which increased total open position to 13
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 19.35, which was -81.65 lower than the previous day. The implied volatity was 34.27, the open interest changed by 8 which increased total open position to 9
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 101, 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 26 Nov ACC was trading at 2116.20. The strike last trading price was 101, 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 25 Nov ACC was trading at 2145.00. The strike last trading price was 101, 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 22 Nov ACC was trading at 2089.60. The strike last trading price was 101, 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 21 Nov ACC was trading at 2027.20. The strike last trading price was 101, which was lower than the previous day. The implied volatity was 42.83, the open interest changed by 2 which increased total open position to 2
