ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.44
Theta: -1.02
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 2063.65 | 3 | -10.45 | 26.62 | 1,012 | 7 | 233 | |||
| 19 Dec | 2115.35 | 13.45 | -13.50 | 25.29 | 435 | 56 | 229 | |||
| 18 Dec | 2141.55 | 26.95 | -40.50 | 26.14 | 445 | 114 | 179 | |||
| 17 Dec | 2198.95 | 67.45 | -40.85 | 31.04 | 7 | -1 | 64 | |||
| 16 Dec | 2247.10 | 108.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2248.05 | 108.3 | 2.50 | 28.01 | 28 | 1 | 66 | |||
| 12 Dec | 2229.45 | 105.8 | -22.30 | 36.40 | 4 | 1 | 66 | |||
| 11 Dec | 2250.55 | 128.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 2249.45 | 128.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 9 Dec | 2260.50 | 128.1 | -9.80 | 28.24 | 5 | 0 | 64 | |||
| 6 Dec | 2258.35 | 137.9 | -34.90 | 34.29 | 3 | 0 | 64 | |||
| 5 Dec | 2267.35 | 172.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 2240.60 | 172.8 | 0.00 | 0.00 | 0 | -11 | 0 | |||
| 3 Dec | 2291.70 | 172.8 | 56.50 | 37.26 | 44 | -10 | 65 | |||
| 2 Dec | 2234.45 | 116.3 | -0.65 | 28.62 | 6 | 1 | 73 | |||
| 29 Nov | 2222.55 | 116.95 | 19.95 | 29.63 | 127 | 20 | 73 | |||
| 28 Nov | 2188.55 | 97 | -13.00 | 30.67 | 151 | 0 | 53 | |||
| 27 Nov | 2206.70 | 110 | 55.00 | 31.48 | 523 | 51 | 53 | |||
| 26 Nov | 2116.20 | 55 | -349.95 | 28.23 | 2 | 1 | 1 | |||
| 25 Nov | 2145.00 | 404.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2089.60 | 404.95 | 0.00 | 2.02 | 0 | 0 | 0 | |||
| 21 Nov | 2027.20 | 404.95 | 0.00 | 5.13 | 0 | 0 | 0 | |||
| 20 Nov | 2185.70 | 404.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2185.70 | 404.95 | 404.95 | - | 0 | 0 | 0 | |||
| 7 Oct | 2349.05 | 0 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2160 expiring on 26DEC2024
Delta for 2160 CE is 0.09
Historical price for 2160 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 3, which was -10.45 lower than the previous day. The implied volatity was 26.62, the open interest changed by 7 which increased total open position to 233
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 13.45, which was -13.50 lower than the previous day. The implied volatity was 25.29, the open interest changed by 56 which increased total open position to 229
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 26.95, which was -40.50 lower than the previous day. The implied volatity was 26.14, the open interest changed by 114 which increased total open position to 179
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 67.45, which was -40.85 lower than the previous day. The implied volatity was 31.04, the open interest changed by -1 which decreased total open position to 64
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 108.3, 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 108.3, which was 2.50 higher than the previous day. The implied volatity was 28.01, the open interest changed by 1 which increased total open position to 66
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 105.8, which was -22.30 lower than the previous day. The implied volatity was 36.40, the open interest changed by 1 which increased total open position to 66
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 128.1, 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 10 Dec ACC was trading at 2249.45. The strike last trading price was 128.1, 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 9 Dec ACC was trading at 2260.50. The strike last trading price was 128.1, which was -9.80 lower than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 64
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 137.9, which was -34.90 lower than the previous day. The implied volatity was 34.29, the open interest changed by 0 which decreased total open position to 64
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 172.8, 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 172.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 172.8, which was 56.50 higher than the previous day. The implied volatity was 37.26, the open interest changed by -10 which decreased total open position to 65
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 116.3, which was -0.65 lower than the previous day. The implied volatity was 28.62, the open interest changed by 1 which increased total open position to 73
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 116.95, which was 19.95 higher than the previous day. The implied volatity was 29.63, the open interest changed by 20 which increased total open position to 73
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 97, which was -13.00 lower than the previous day. The implied volatity was 30.67, the open interest changed by 0 which decreased total open position to 53
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 110, which was 55.00 higher than the previous day. The implied volatity was 31.48, the open interest changed by 51 which increased total open position to 53
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 55, which was -349.95 lower than the previous day. The implied volatity was 28.23, the open interest changed by 1 which increased total open position to 1
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 404.95, which was 0.00 lower than the previous day. The implied volatity was -, 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 404.95, which was 0.00 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 404.95, which was 0.00 lower than the previous day. The implied volatity was 5.13, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 404.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 404.95, which was 404.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ACC 26DEC2024 2160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0.34
Theta: -0.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 98.2 | 48.65 | 23.40 | 81 | -9 | 268 |
| 19 Dec | 2115.35 | 49.55 | 13.90 | 19.29 | 62 | -15 | 278 |
| 18 Dec | 2141.55 | 35.65 | 20.80 | 22.48 | 795 | 72 | 295 |
| 17 Dec | 2198.95 | 14.85 | 5.30 | 23.43 | 299 | 75 | 218 |
| 16 Dec | 2247.10 | 9.55 | -0.45 | 26.54 | 207 | 10 | 144 |
| 13 Dec | 2248.05 | 10 | -6.00 | 24.83 | 406 | -42 | 143 |
| 12 Dec | 2229.45 | 16 | 1.05 | 25.26 | 461 | -13 | 183 |
| 11 Dec | 2250.55 | 14.95 | -0.35 | 28.45 | 200 | 1 | 193 |
| 10 Dec | 2249.45 | 15.3 | 0.30 | 27.25 | 272 | 28 | 191 |
| 9 Dec | 2260.50 | 15 | -1.05 | 28.23 | 303 | -7 | 163 |
| 6 Dec | 2258.35 | 16.05 | -1.25 | 26.19 | 429 | 6 | 172 |
| 5 Dec | 2267.35 | 17.3 | -8.05 | 28.17 | 204 | 8 | 166 |
| 4 Dec | 2240.60 | 25.35 | 7.40 | 29.00 | 298 | 4 | 159 |
| 3 Dec | 2291.70 | 17.95 | -10.50 | 29.83 | 622 | 49 | 156 |
| 2 Dec | 2234.45 | 28.45 | -6.55 | 27.85 | 233 | 12 | 120 |
| 29 Nov | 2222.55 | 35 | -15.90 | 28.46 | 342 | 30 | 109 |
| 28 Nov | 2188.55 | 50.9 | -2.10 | 29.45 | 100 | 65 | 78 |
| 27 Nov | 2206.70 | 53 | -27.60 | 32.37 | 24 | 7 | 11 |
| 26 Nov | 2116.20 | 80.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 2145.00 | 80.6 | -29.45 | 33.01 | 1 | 4 | 4 |
| 22 Nov | 2089.60 | 110.05 | 56.45 | 33.04 | 8 | 3 | 3 |
| 21 Nov | 2027.20 | 53.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2185.70 | 53.6 | 0.00 | 1.93 | 0 | 0 | 0 |
| 19 Nov | 2185.70 | 53.6 | 53.60 | 1.93 | 0 | 0 | 0 |
| 7 Oct | 2349.05 | 0 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2160 expiring on 26DEC2024
Delta for 2160 PE is -0.93
Historical price for 2160 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 98.2, which was 48.65 higher than the previous day. The implied volatity was 23.40, the open interest changed by -9 which decreased total open position to 268
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 49.55, which was 13.90 higher than the previous day. The implied volatity was 19.29, the open interest changed by -15 which decreased total open position to 278
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 35.65, which was 20.80 higher than the previous day. The implied volatity was 22.48, the open interest changed by 72 which increased total open position to 295
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 14.85, which was 5.30 higher than the previous day. The implied volatity was 23.43, the open interest changed by 75 which increased total open position to 218
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 9.55, which was -0.45 lower than the previous day. The implied volatity was 26.54, the open interest changed by 10 which increased total open position to 144
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 10, which was -6.00 lower than the previous day. The implied volatity was 24.83, the open interest changed by -42 which decreased total open position to 143
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 16, which was 1.05 higher than the previous day. The implied volatity was 25.26, the open interest changed by -13 which decreased total open position to 183
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 14.95, which was -0.35 lower than the previous day. The implied volatity was 28.45, the open interest changed by 1 which increased total open position to 193
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 15.3, which was 0.30 higher than the previous day. The implied volatity was 27.25, the open interest changed by 28 which increased total open position to 191
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 15, which was -1.05 lower than the previous day. The implied volatity was 28.23, the open interest changed by -7 which decreased total open position to 163
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 16.05, which was -1.25 lower than the previous day. The implied volatity was 26.19, the open interest changed by 6 which increased total open position to 172
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 17.3, which was -8.05 lower than the previous day. The implied volatity was 28.17, the open interest changed by 8 which increased total open position to 166
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 25.35, which was 7.40 higher than the previous day. The implied volatity was 29.00, the open interest changed by 4 which increased total open position to 159
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 17.95, which was -10.50 lower than the previous day. The implied volatity was 29.83, the open interest changed by 49 which increased total open position to 156
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 28.45, which was -6.55 lower than the previous day. The implied volatity was 27.85, the open interest changed by 12 which increased total open position to 120
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 35, which was -15.90 lower than the previous day. The implied volatity was 28.46, the open interest changed by 30 which increased total open position to 109
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 50.9, which was -2.10 lower than the previous day. The implied volatity was 29.45, the open interest changed by 65 which increased total open position to 78
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 53, which was -27.60 lower than the previous day. The implied volatity was 32.37, the open interest changed by 7 which increased total open position to 11
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 80.6, 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 80.6, which was -29.45 lower than the previous day. The implied volatity was 33.01, the open interest changed by 4 which increased total open position to 4
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 110.05, which was 56.45 higher than the previous day. The implied volatity was 33.04, the open interest changed by 3 which increased total open position to 3
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 53.6, which was 0.00 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 53.6, which was 53.60 higher than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
