ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2120 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.69
Theta: -1.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 5.6 | -22.90 | 22.45 | 1,172 | -13 | 182 | |||
| 19 Dec | 2115.35 | 28.5 | -16.15 | 25.21 | 358 | 109 | 194 | |||
| 18 Dec | 2141.55 | 44.65 | -90.75 | 23.41 | 6 | 1 | 85 | |||
| 17 Dec | 2198.95 | 135.4 | 8.55 | 64.86 | 1 | 0 | 83 | |||
| 16 Dec | 2247.10 | 126.85 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Dec | 2248.05 | 126.85 | -40.70 | - | 7 | 0 | 82 | |||
| 12 Dec | 2229.45 | 167.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2250.55 | 167.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2249.45 | 167.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 2260.50 | 167.55 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 6 Dec | 2258.35 | 167.55 | 18.20 | 34.02 | 4 | 0 | 83 | |||
| 5 Dec | 2267.35 | 149.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2240.60 | 149.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 2291.70 | 149.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 2234.45 | 149.35 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 29 Nov | 2222.55 | 149.35 | 25.35 | 32.05 | 32 | 11 | 83 | |||
| 28 Nov | 2188.55 | 124 | -16.60 | 31.81 | 6 | 5 | 72 | |||
| 27 Nov | 2206.70 | 140.6 | 61.60 | 33.86 | 105 | 3 | 68 | |||
| 26 Nov | 2116.20 | 79 | -16.00 | 30.77 | 70 | 49 | 55 | |||
| 25 Nov | 2145.00 | 95 | 22.45 | 27.93 | 18 | 7 | 7 | |||
| 22 Nov | 2089.60 | 72.55 | -362.75 | 29.64 | 7 | 2 | 2 | |||
|
|
||||||||||
| 21 Nov | 2027.20 | 435.3 | 3.64 | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2120 expiring on 26DEC2024
Delta for 2120 CE is 0.18
Historical price for 2120 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 5.6, which was -22.90 lower than the previous day. The implied volatity was 22.45, the open interest changed by -13 which decreased total open position to 182
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 28.5, which was -16.15 lower than the previous day. The implied volatity was 25.21, the open interest changed by 109 which increased total open position to 194
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 44.65, which was -90.75 lower than the previous day. The implied volatity was 23.41, the open interest changed by 1 which increased total open position to 85
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 135.4, which was 8.55 higher than the previous day. The implied volatity was 64.86, the open interest changed by 0 which decreased total open position to 83
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 126.85, 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 126.85, which was -40.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 167.55, 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 167.55, 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 167.55, 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 167.55, 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 6 Dec ACC was trading at 2258.35. The strike last trading price was 167.55, which was 18.20 higher than the previous day. The implied volatity was 34.02, the open interest changed by 0 which decreased total open position to 83
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 149.35, 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 149.35, 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 149.35, 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 149.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 149.35, which was 25.35 higher than the previous day. The implied volatity was 32.05, the open interest changed by 11 which increased total open position to 83
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 124, which was -16.60 lower than the previous day. The implied volatity was 31.81, the open interest changed by 5 which increased total open position to 72
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 140.6, which was 61.60 higher than the previous day. The implied volatity was 33.86, the open interest changed by 3 which increased total open position to 68
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 79, which was -16.00 lower than the previous day. The implied volatity was 30.77, the open interest changed by 49 which increased total open position to 55
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 95, which was 22.45 higher than the previous day. The implied volatity was 27.93, the open interest changed by 7 which increased total open position to 7
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 72.55, which was -362.75 lower than the previous day. The implied volatity was 29.64, 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 435.3, which was lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
| ACC 26DEC2024 2120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.79
Theta: -1.36
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 65.85 | 40.85 | 27.46 | 770 | -68 | 165 |
| 19 Dec | 2115.35 | 25 | 6.20 | 20.56 | 424 | 86 | 231 |
| 18 Dec | 2141.55 | 18.8 | 11.45 | 24.08 | 375 | -19 | 143 |
| 17 Dec | 2198.95 | 7.35 | 2.00 | 25.09 | 548 | 53 | 161 |
| 16 Dec | 2247.10 | 5.35 | -0.65 | 28.60 | 315 | -10 | 107 |
| 13 Dec | 2248.05 | 6 | -3.70 | 26.90 | 448 | 3 | 119 |
| 12 Dec | 2229.45 | 9.7 | 0.15 | 26.96 | 443 | 8 | 123 |
| 11 Dec | 2250.55 | 9.55 | -0.80 | 30.03 | 162 | 21 | 117 |
| 10 Dec | 2249.45 | 10.35 | -0.95 | 29.36 | 61 | 20 | 96 |
| 9 Dec | 2260.50 | 11.3 | -0.15 | 31.13 | 200 | 8 | 74 |
| 6 Dec | 2258.35 | 11.45 | -1.20 | 28.34 | 81 | -14 | 66 |
| 5 Dec | 2267.35 | 12.65 | -5.25 | 30.22 | 268 | 12 | 82 |
| 4 Dec | 2240.60 | 17.9 | 4.85 | 30.35 | 33 | 0 | 70 |
| 3 Dec | 2291.70 | 13.05 | -7.50 | 31.43 | 203 | 11 | 73 |
| 2 Dec | 2234.45 | 20.55 | -5.45 | 29.34 | 166 | -8 | 64 |
| 29 Nov | 2222.55 | 26 | -14.00 | 29.85 | 123 | 45 | 71 |
| 28 Nov | 2188.55 | 40 | -1.15 | 31.32 | 12 | 3 | 27 |
| 27 Nov | 2206.70 | 41.15 | -31.55 | 33.54 | 87 | 8 | 23 |
| 26 Nov | 2116.20 | 72.7 | 10.55 | 32.11 | 32 | 12 | 17 |
| 25 Nov | 2145.00 | 62.15 | -24.50 | 33.16 | 7 | 2 | 3 |
| 22 Nov | 2089.60 | 86.65 | 58.65 | 32.70 | 6 | 1 | 2 |
| 21 Nov | 2027.20 | 28 | 0.00 | 0 | 1 | 0 | |
For Acc Limited - strike price 2120 expiring on 26DEC2024
Delta for 2120 PE is -0.77
Historical price for 2120 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 65.85, which was 40.85 higher than the previous day. The implied volatity was 27.46, the open interest changed by -68 which decreased total open position to 165
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 25, which was 6.20 higher than the previous day. The implied volatity was 20.56, the open interest changed by 86 which increased total open position to 231
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 18.8, which was 11.45 higher than the previous day. The implied volatity was 24.08, the open interest changed by -19 which decreased total open position to 143
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 7.35, which was 2.00 higher than the previous day. The implied volatity was 25.09, the open interest changed by 53 which increased total open position to 161
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 5.35, which was -0.65 lower than the previous day. The implied volatity was 28.60, the open interest changed by -10 which decreased total open position to 107
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 6, which was -3.70 lower than the previous day. The implied volatity was 26.90, the open interest changed by 3 which increased total open position to 119
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 9.7, which was 0.15 higher than the previous day. The implied volatity was 26.96, the open interest changed by 8 which increased total open position to 123
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 9.55, which was -0.80 lower than the previous day. The implied volatity was 30.03, the open interest changed by 21 which increased total open position to 117
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 10.35, which was -0.95 lower than the previous day. The implied volatity was 29.36, the open interest changed by 20 which increased total open position to 96
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 11.3, which was -0.15 lower than the previous day. The implied volatity was 31.13, the open interest changed by 8 which increased total open position to 74
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 11.45, which was -1.20 lower than the previous day. The implied volatity was 28.34, the open interest changed by -14 which decreased total open position to 66
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 12.65, which was -5.25 lower than the previous day. The implied volatity was 30.22, the open interest changed by 12 which increased total open position to 82
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 17.9, which was 4.85 higher than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 70
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 13.05, which was -7.50 lower than the previous day. The implied volatity was 31.43, the open interest changed by 11 which increased total open position to 73
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 20.55, which was -5.45 lower than the previous day. The implied volatity was 29.34, the open interest changed by -8 which decreased total open position to 64
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 26, which was -14.00 lower than the previous day. The implied volatity was 29.85, the open interest changed by 45 which increased total open position to 71
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 40, which was -1.15 lower than the previous day. The implied volatity was 31.32, the open interest changed by 3 which increased total open position to 27
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 41.15, which was -31.55 lower than the previous day. The implied volatity was 33.54, the open interest changed by 8 which increased total open position to 23
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 72.7, which was 10.55 higher than the previous day. The implied volatity was 32.11, the open interest changed by 12 which increased total open position to 17
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 62.15, which was -24.50 lower than the previous day. The implied volatity was 33.16, the open interest changed by 2 which increased total open position to 3
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 86.65, which was 58.65 higher than the previous day. The implied volatity was 32.70, the open interest changed by 1 which increased total open position to 2
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 28, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
