ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2080 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 1.01
Theta: -2.01
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 2063.65 | 15.2 | -87.35 | 21.29 | 251 | 60 | 66 | |||
| 19 Dec | 2115.35 | 102.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 18 Dec | 2141.55 | 102.55 | -80.35 | 51.27 | 1 | 0 | 5 | |||
| 17 Dec | 2198.95 | 182.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 2247.10 | 182.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2248.05 | 182.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 2229.45 | 182.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2250.55 | 182.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2249.45 | 182.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2260.50 | 182.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 2258.35 | 182.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2267.35 | 182.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2240.60 | 182.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 2291.70 | 182.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 2234.45 | 182.9 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 29 Nov | 2222.55 | 182.9 | 99.80 | 34.17 | 6 | 4 | 5 | |||
| 28 Nov | 2188.55 | 83.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 2206.70 | 83.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 2116.20 | 83.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 2145.00 | 83.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 22 Nov | 2089.60 | 83.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 2027.20 | 83.1 | 42.13 | 1 | 0 | 0 | ||||
For Acc Limited - strike price 2080 expiring on 26DEC2024
Delta for 2080 CE is 0.39
Historical price for 2080 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 15.2, which was -87.35 lower than the previous day. The implied volatity was 21.29, the open interest changed by 60 which increased total open position to 66
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 102.55, 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 18 Dec ACC was trading at 2141.55. The strike last trading price was 102.55, which was -80.35 lower than the previous day. The implied volatity was 51.27, 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 182.9, 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 182.9, 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 182.9, 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 182.9, 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 182.9, 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 182.9, 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 182.9, 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 182.9, 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 182.9, 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 182.9, 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 182.9, 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 182.9, 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 182.9, which was 99.80 higher than the previous day. The implied volatity was 34.17, the open interest changed by 4 which increased total open position to 5
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 83.1, 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 27 Nov ACC was trading at 2206.70. The strike last trading price was 83.1, 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 26 Nov ACC was trading at 2116.20. The strike last trading price was 83.1, 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 83.1, 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 22 Nov ACC was trading at 2089.60. The strike last trading price was 83.1, 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 21 Nov ACC was trading at 2027.20. The strike last trading price was 83.1, which was lower than the previous day. The implied volatity was 42.13, the open interest changed by 0 which decreased total open position to 0
| ACC 26DEC2024 2080 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 1.02
Theta: -1.65
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 34 | 22.65 | 23.47 | 574 | 4 | 108 |
| 19 Dec | 2115.35 | 11.35 | 2.25 | 22.51 | 288 | 8 | 105 |
| 18 Dec | 2141.55 | 9.1 | 5.50 | 25.64 | 338 | 46 | 100 |
| 17 Dec | 2198.95 | 3.6 | 0.55 | 26.95 | 111 | -18 | 56 |
| 16 Dec | 2247.10 | 3.05 | -0.20 | 31.34 | 3 | 1 | 73 |
| 13 Dec | 2248.05 | 3.25 | -2.60 | 28.24 | 92 | 22 | 73 |
| 12 Dec | 2229.45 | 5.85 | -0.45 | 28.69 | 53 | 11 | 49 |
| 11 Dec | 2250.55 | 6.3 | -1.75 | 31.08 | 41 | -3 | 39 |
| 10 Dec | 2249.45 | 8.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2260.50 | 8.05 | 0.00 | 0.00 | 0 | -5 | 0 |
| 6 Dec | 2258.35 | 8.05 | -5.30 | 30.25 | 19 | -4 | 43 |
| 5 Dec | 2267.35 | 13.35 | 0.00 | 0.00 | 0 | 5 | 0 |
| 4 Dec | 2240.60 | 13.35 | 3.80 | 32.36 | 32 | 6 | 48 |
| 3 Dec | 2291.70 | 9.55 | -6.80 | 33.09 | 114 | -13 | 42 |
| 2 Dec | 2234.45 | 16.35 | -2.70 | 31.96 | 42 | 0 | 49 |
| 29 Nov | 2222.55 | 19.05 | -9.00 | 31.14 | 128 | 32 | 47 |
| 28 Nov | 2188.55 | 28.05 | -1.95 | 31.40 | 9 | 3 | 17 |
| 27 Nov | 2206.70 | 30 | -36.10 | 33.85 | 29 | 7 | 16 |
| 26 Nov | 2116.20 | 66.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 2145.00 | 66.1 | 0.00 | 0.00 | 0 | 8 | 0 |
| 22 Nov | 2089.60 | 66.1 | -66.90 | 32.31 | 9 | 0 | 8 |
| 21 Nov | 2027.20 | 133 | 42.43 | 18 | 8 | 8 | |
For Acc Limited - strike price 2080 expiring on 26DEC2024
Delta for 2080 PE is -0.60
Historical price for 2080 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 34, which was 22.65 higher than the previous day. The implied volatity was 23.47, the open interest changed by 4 which increased total open position to 108
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 11.35, which was 2.25 higher than the previous day. The implied volatity was 22.51, the open interest changed by 8 which increased total open position to 105
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 9.1, which was 5.50 higher than the previous day. The implied volatity was 25.64, the open interest changed by 46 which increased total open position to 100
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 3.6, which was 0.55 higher than the previous day. The implied volatity was 26.95, the open interest changed by -18 which decreased total open position to 56
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 3.05, which was -0.20 lower than the previous day. The implied volatity was 31.34, the open interest changed by 1 which increased total open position to 73
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 3.25, which was -2.60 lower than the previous day. The implied volatity was 28.24, the open interest changed by 22 which increased total open position to 73
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 5.85, which was -0.45 lower than the previous day. The implied volatity was 28.69, the open interest changed by 11 which increased total open position to 49
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 6.3, which was -1.75 lower than the previous day. The implied volatity was 31.08, the open interest changed by -3 which decreased total open position to 39
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 8.05, 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 8.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 8.05, which was -5.30 lower than the previous day. The implied volatity was 30.25, the open interest changed by -4 which decreased total open position to 43
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 13.35, 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 4 Dec ACC was trading at 2240.60. The strike last trading price was 13.35, which was 3.80 higher than the previous day. The implied volatity was 32.36, the open interest changed by 6 which increased total open position to 48
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 9.55, which was -6.80 lower than the previous day. The implied volatity was 33.09, the open interest changed by -13 which decreased total open position to 42
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 16.35, which was -2.70 lower than the previous day. The implied volatity was 31.96, the open interest changed by 0 which decreased total open position to 49
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 19.05, which was -9.00 lower than the previous day. The implied volatity was 31.14, the open interest changed by 32 which increased total open position to 47
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 28.05, which was -1.95 lower than the previous day. The implied volatity was 31.40, the open interest changed by 3 which increased total open position to 17
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 30, which was -36.10 lower than the previous day. The implied volatity was 33.85, the open interest changed by 7 which increased total open position to 16
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 66.1, 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 66.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 66.1, which was -66.90 lower than the previous day. The implied volatity was 32.31, the open interest changed by 0 which decreased total open position to 8
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 133, which was lower than the previous day. The implied volatity was 42.43, the open interest changed by 8 which increased total open position to 8
