ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 1.04
Theta: -6.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 82 | -9.70 | 66.55 | 1 | 0 | 2 | |||
| 19 Dec | 2115.35 | 91.7 | -24.55 | 36.35 | 2 | 0 | 3 | |||
| 18 Dec | 2141.55 | 116.25 | -85.75 | 35.64 | 3 | 2 | 3 | |||
| 17 Dec | 2198.95 | 202 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2247.10 | 202 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2248.05 | 202 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2229.45 | 202 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2250.55 | 202 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2249.45 | 202 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2260.50 | 202 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2258.35 | 202 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2267.35 | 202 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2240.60 | 202 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 2291.70 | 202 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 2234.45 | 202 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 2222.55 | 202 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 2188.55 | 202 | 75.60 | 43.06 | 1 | 0 | 1 | |||
| 27 Nov | 2206.70 | 126.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 2116.20 | 126.4 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 25 Nov | 2145.00 | 126.4 | -0.10 | 8.69 | 1 | 2 | 2 | |||
| 22 Nov | 2089.60 | 126.5 | -372.70 | 33.98 | 2 | 1 | 1 | |||
|
|
||||||||||
| 21 Nov | 2027.20 | 499.2 | 0.48 | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2040 expiring on 26DEC2024
Delta for 2040 CE is 0.57
Historical price for 2040 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 82, which was -9.70 lower than the previous day. The implied volatity was 66.55, the open interest changed by 0 which decreased total open position to 2
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 91.7, which was -24.55 lower than the previous day. The implied volatity was 36.35, the open interest changed by 0 which decreased total open position to 3
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 116.25, which was -85.75 lower than the previous day. The implied volatity was 35.64, the open interest changed by 2 which increased total open position to 3
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 202, 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 202, 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 202, 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 202, 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 202, 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 202, 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 202, 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 202, 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 202, 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 202, 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 202, 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 202, 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 202, 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 202, which was 75.60 higher than the previous day. The implied volatity was 43.06, the open interest changed by 0 which decreased total open position to 1
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 126.4, 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 126.4, 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 25 Nov ACC was trading at 2145.00. The strike last trading price was 126.4, which was -0.10 lower than the previous day. The implied volatity was 8.69, the open interest changed by 2 which increased total open position to 2
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 126.5, which was -372.70 lower than the previous day. The implied volatity was 33.98, the open interest changed by 1 which increased total open position to 1
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 499.2, which was lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
| ACC 26DEC2024 2040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.35
Vega: 0.98
Theta: -1.83
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 15.95 | 10.75 | 24.79 | 591 | 35 | 153 |
| 19 Dec | 2115.35 | 5.2 | 0.35 | 25.19 | 389 | 36 | 118 |
| 18 Dec | 2141.55 | 4.85 | 2.65 | 28.49 | 187 | 7 | 82 |
| 17 Dec | 2198.95 | 2.2 | -0.20 | 30.21 | 3 | 0 | 76 |
| 16 Dec | 2247.10 | 2.4 | 0.15 | 35.52 | 10 | -3 | 76 |
| 13 Dec | 2248.05 | 2.25 | -1.45 | 31.09 | 104 | -13 | 76 |
| 12 Dec | 2229.45 | 3.7 | -4.80 | 30.77 | 152 | -4 | 89 |
| 11 Dec | 2250.55 | 8.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2249.45 | 8.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2260.50 | 8.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2258.35 | 8.5 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Dec | 2267.35 | 8.5 | -1.30 | 36.15 | 1 | 0 | 94 |
| 4 Dec | 2240.60 | 9.8 | 2.55 | 34.16 | 13 | 3 | 94 |
| 3 Dec | 2291.70 | 7.25 | -3.80 | 35.05 | 186 | -22 | 92 |
| 2 Dec | 2234.45 | 11.05 | -3.90 | 32.73 | 139 | 77 | 124 |
| 29 Nov | 2222.55 | 14.95 | -6.55 | 33.25 | 71 | 25 | 38 |
| 28 Nov | 2188.55 | 21.5 | -0.50 | 33.08 | 9 | 3 | 13 |
| 27 Nov | 2206.70 | 22 | -19.45 | 34.59 | 14 | 2 | 10 |
| 26 Nov | 2116.20 | 41.45 | 5.45 | 33.53 | 9 | 5 | 8 |
| 25 Nov | 2145.00 | 36 | -14.00 | 34.38 | 1 | 3 | 4 |
| 22 Nov | 2089.60 | 50 | -105.85 | 32.48 | 9 | 3 | 4 |
| 21 Nov | 2027.20 | 155.85 | 60.74 | 1 | 0 | 0 | |
For Acc Limited - strike price 2040 expiring on 26DEC2024
Delta for 2040 PE is -0.35
Historical price for 2040 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 15.95, which was 10.75 higher than the previous day. The implied volatity was 24.79, the open interest changed by 35 which increased total open position to 153
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 5.2, which was 0.35 higher than the previous day. The implied volatity was 25.19, the open interest changed by 36 which increased total open position to 118
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 4.85, which was 2.65 higher than the previous day. The implied volatity was 28.49, the open interest changed by 7 which increased total open position to 82
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 2.2, which was -0.20 lower than the previous day. The implied volatity was 30.21, the open interest changed by 0 which decreased total open position to 76
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 35.52, the open interest changed by -3 which decreased total open position to 76
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 2.25, which was -1.45 lower than the previous day. The implied volatity was 31.09, the open interest changed by -13 which decreased total open position to 76
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 3.7, which was -4.80 lower than the previous day. The implied volatity was 30.77, the open interest changed by -4 which decreased total open position to 89
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 8.5, 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 8.5, 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 8.5, 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 8.5, 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 5 Dec ACC was trading at 2267.35. The strike last trading price was 8.5, which was -1.30 lower than the previous day. The implied volatity was 36.15, the open interest changed by 0 which decreased total open position to 94
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 9.8, which was 2.55 higher than the previous day. The implied volatity was 34.16, the open interest changed by 3 which increased total open position to 94
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 7.25, which was -3.80 lower than the previous day. The implied volatity was 35.05, the open interest changed by -22 which decreased total open position to 92
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 11.05, which was -3.90 lower than the previous day. The implied volatity was 32.73, the open interest changed by 77 which increased total open position to 124
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 14.95, which was -6.55 lower than the previous day. The implied volatity was 33.25, the open interest changed by 25 which increased total open position to 38
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 21.5, which was -0.50 lower than the previous day. The implied volatity was 33.08, the open interest changed by 3 which increased total open position to 13
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 22, which was -19.45 lower than the previous day. The implied volatity was 34.59, the open interest changed by 2 which increased total open position to 10
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 41.45, which was 5.45 higher than the previous day. The implied volatity was 33.53, the open interest changed by 5 which increased total open position to 8
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 36, which was -14.00 lower than the previous day. The implied volatity was 34.38, the open interest changed by 3 which increased total open position to 4
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 50, which was -105.85 lower than the previous day. The implied volatity was 32.48, the open interest changed by 3 which increased total open position to 4
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 155.85, which was lower than the previous day. The implied volatity was 60.74, the open interest changed by 0 which decreased total open position to 0
