ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 1.05
Theta: -2.29
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 25.7 | -46.30 | 22.77 | 76 | 32 | 42 | |||
| 19 Dec | 2115.35 | 72 | -33.45 | 31.10 | 6 | 1 | 6 | |||
| 18 Dec | 2141.55 | 105.45 | -79.00 | 40.75 | 1 | 0 | 5 | |||
| 17 Dec | 2198.95 | 184.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2247.10 | 184.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2248.05 | 184.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2229.45 | 184.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2250.55 | 184.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2249.45 | 184.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2260.50 | 184.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2258.35 | 184.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2267.35 | 184.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 2240.60 | 184.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 2291.70 | 184.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 2234.45 | 184.45 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 29 Nov | 2222.55 | 184.45 | 9.45 | 23.15 | 9 | 3 | 4 | |||
| 28 Nov | 2188.55 | 175 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 27 Nov | 2206.70 | 175 | 57.90 | 28.80 | 2 | -1 | 1 | |||
| 26 Nov | 2116.20 | 117.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 2145.00 | 117.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 2089.60 | 117.1 | -199.20 | 34.97 | 2 | 1 | 1 | |||
| 21 Nov | 2027.20 | 316.3 | 1.34 | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2060 expiring on 26DEC2024
Delta for 2060 CE is 0.53
Historical price for 2060 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 25.7, which was -46.30 lower than the previous day. The implied volatity was 22.77, the open interest changed by 32 which increased total open position to 42
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 72, which was -33.45 lower than the previous day. The implied volatity was 31.10, the open interest changed by 1 which increased total open position to 6
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 105.45, which was -79.00 lower than the previous day. The implied volatity was 40.75, the open interest changed by 0 which decreased total open position to 5
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 184.45, 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 16 Dec ACC was trading at 2247.10. The strike last trading price was 184.45, 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 13 Dec ACC was trading at 2248.05. The strike last trading price was 184.45, 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 12 Dec ACC was trading at 2229.45. The strike last trading price was 184.45, 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 184.45, 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 184.45, 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 184.45, 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 184.45, 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 184.45, 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 184.45, 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 184.45, 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 184.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 184.45, which was 9.45 higher than the previous day. The implied volatity was 23.15, the open interest changed by 3 which increased total open position to 4
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 175, 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 27 Nov ACC was trading at 2206.70. The strike last trading price was 175, which was 57.90 higher than the previous day. The implied volatity was 28.80, the open interest changed by -1 which decreased total open position to 1
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 117.1, 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 117.1, 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 22 Nov ACC was trading at 2089.60. The strike last trading price was 117.1, which was -199.20 lower than the previous day. The implied volatity was 34.97, 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 316.3, which was lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
| ACC 26DEC2024 2060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 1.05
Theta: -1.80
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 23.3 | 15.60 | 23.70 | 765 | 35 | 112 |
| 19 Dec | 2115.35 | 7.7 | 0.90 | 23.86 | 200 | -10 | 78 |
| 18 Dec | 2141.55 | 6.8 | 4.15 | 27.30 | 283 | 30 | 88 |
| 17 Dec | 2198.95 | 2.65 | 0.30 | 28.24 | 67 | -23 | 58 |
| 16 Dec | 2247.10 | 2.35 | -0.25 | 31.98 | 34 | 11 | 83 |
| 13 Dec | 2248.05 | 2.6 | -2.40 | 29.45 | 96 | 17 | 76 |
| 12 Dec | 2229.45 | 5 | -0.10 | 30.28 | 132 | 20 | 58 |
| 11 Dec | 2250.55 | 5.1 | -3.35 | 32.88 | 105 | -4 | 37 |
| 10 Dec | 2249.45 | 8.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2260.50 | 8.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2258.35 | 8.45 | 0.00 | 0.00 | 0 | 3 | 0 |
| 5 Dec | 2267.35 | 8.45 | -2.75 | 33.73 | 56 | 0 | 38 |
| 4 Dec | 2240.60 | 11.2 | 2.90 | 33.05 | 27 | 14 | 37 |
| 3 Dec | 2291.70 | 8.3 | -4.40 | 34.06 | 87 | -37 | 21 |
| 2 Dec | 2234.45 | 12.7 | -3.60 | 31.72 | 57 | 22 | 71 |
| 29 Nov | 2222.55 | 16.3 | -5.70 | 31.81 | 106 | 42 | 48 |
| 28 Nov | 2188.55 | 22 | -3.30 | 30.77 | 7 | 3 | 6 |
| 27 Nov | 2206.70 | 25.3 | -32.70 | 33.96 | 10 | 1 | 2 |
| 26 Nov | 2116.20 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 2145.00 | 58 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 2089.60 | 58 | 25.00 | 32.53 | 3 | 2 | 2 |
| 21 Nov | 2027.20 | 33 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2060 expiring on 26DEC2024
Delta for 2060 PE is -0.47
Historical price for 2060 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 23.3, which was 15.60 higher than the previous day. The implied volatity was 23.70, the open interest changed by 35 which increased total open position to 112
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 7.7, which was 0.90 higher than the previous day. The implied volatity was 23.86, the open interest changed by -10 which decreased total open position to 78
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 6.8, which was 4.15 higher than the previous day. The implied volatity was 27.30, the open interest changed by 30 which increased total open position to 88
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 2.65, which was 0.30 higher than the previous day. The implied volatity was 28.24, the open interest changed by -23 which decreased total open position to 58
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 2.35, which was -0.25 lower than the previous day. The implied volatity was 31.98, the open interest changed by 11 which increased total open position to 83
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 2.6, which was -2.40 lower than the previous day. The implied volatity was 29.45, the open interest changed by 17 which increased total open position to 76
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 5, which was -0.10 lower than the previous day. The implied volatity was 30.28, the open interest changed by 20 which increased total open position to 58
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 5.1, which was -3.35 lower than the previous day. The implied volatity was 32.88, the open interest changed by -4 which decreased total open position to 37
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 8.45, 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 8.45, 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 8.45, 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 5 Dec ACC was trading at 2267.35. The strike last trading price was 8.45, which was -2.75 lower than the previous day. The implied volatity was 33.73, the open interest changed by 0 which decreased total open position to 38
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 11.2, which was 2.90 higher than the previous day. The implied volatity was 33.05, the open interest changed by 14 which increased total open position to 37
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 8.3, which was -4.40 lower than the previous day. The implied volatity was 34.06, the open interest changed by -37 which decreased total open position to 21
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 12.7, which was -3.60 lower than the previous day. The implied volatity was 31.72, the open interest changed by 22 which increased total open position to 71
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 16.3, which was -5.70 lower than the previous day. The implied volatity was 31.81, the open interest changed by 42 which increased total open position to 48
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 22, which was -3.30 lower than the previous day. The implied volatity was 30.77, the open interest changed by 3 which increased total open position to 6
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 25.3, which was -32.70 lower than the previous day. The implied volatity was 33.96, the open interest changed by 1 which increased total open position to 2
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 58, 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 58, 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 22 Nov ACC was trading at 2089.60. The strike last trading price was 58, which was 25.00 higher than the previous day. The implied volatity was 32.53, the open interest changed by 2 which increased total open position to 2
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 33, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
