ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.35
Theta: -0.88
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 2.3 | -6.90 | 28.66 | 755 | 1 | 177 | |||
| 19 Dec | 2115.35 | 9.2 | -10.50 | 25.92 | 326 | 2 | 176 | |||
| 18 Dec | 2141.55 | 19.7 | -29.25 | 26.47 | 487 | 78 | 173 | |||
| 17 Dec | 2198.95 | 48.95 | -40.60 | 26.34 | 46 | 19 | 91 | |||
|
|
||||||||||
| 16 Dec | 2247.10 | 89.55 | -1.85 | 33.16 | 8 | 2 | 71 | |||
| 13 Dec | 2248.05 | 91.4 | 10.90 | 26.67 | 23 | 7 | 69 | |||
| 12 Dec | 2229.45 | 80.5 | -22.55 | 28.58 | 10 | 2 | 61 | |||
| 11 Dec | 2250.55 | 103.05 | 4.90 | 28.52 | 9 | 0 | 59 | |||
| 10 Dec | 2249.45 | 98.15 | -12.45 | 26.21 | 2 | 0 | 59 | |||
| 9 Dec | 2260.50 | 110.6 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 6 Dec | 2258.35 | 110.6 | -10.80 | 26.66 | 1 | 0 | 60 | |||
| 5 Dec | 2267.35 | 121.4 | 21.80 | 26.31 | 8 | 2 | 60 | |||
| 4 Dec | 2240.60 | 99.6 | -50.40 | 23.97 | 4 | 1 | 58 | |||
| 3 Dec | 2291.70 | 150 | 45.30 | 32.65 | 80 | 21 | 56 | |||
| 2 Dec | 2234.45 | 104.7 | 2.70 | 29.44 | 27 | -9 | 35 | |||
| 29 Nov | 2222.55 | 102 | 16.30 | 28.61 | 223 | 11 | 45 | |||
| 28 Nov | 2188.55 | 85.7 | -143.85 | 30.55 | 44 | 34 | 34 | |||
| 27 Nov | 2206.70 | 229.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2116.20 | 229.55 | 0.00 | 2.14 | 0 | 0 | 0 | |||
| 25 Nov | 2145.00 | 229.55 | 0.00 | 0.89 | 0 | 0 | 0 | |||
| 22 Nov | 2089.60 | 229.55 | 0.00 | 2.82 | 0 | 0 | 0 | |||
| 21 Nov | 2027.20 | 229.55 | 0.00 | 5.84 | 0 | 0 | 0 | |||
| 20 Nov | 2185.70 | 229.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2185.70 | 229.55 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2180 expiring on 26DEC2024
Delta for 2180 CE is 0.07
Historical price for 2180 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 2.3, which was -6.90 lower than the previous day. The implied volatity was 28.66, the open interest changed by 1 which increased total open position to 177
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 9.2, which was -10.50 lower than the previous day. The implied volatity was 25.92, the open interest changed by 2 which increased total open position to 176
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 19.7, which was -29.25 lower than the previous day. The implied volatity was 26.47, the open interest changed by 78 which increased total open position to 173
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 48.95, which was -40.60 lower than the previous day. The implied volatity was 26.34, the open interest changed by 19 which increased total open position to 91
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 89.55, which was -1.85 lower than the previous day. The implied volatity was 33.16, the open interest changed by 2 which increased total open position to 71
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 91.4, which was 10.90 higher than the previous day. The implied volatity was 26.67, the open interest changed by 7 which increased total open position to 69
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 80.5, which was -22.55 lower than the previous day. The implied volatity was 28.58, the open interest changed by 2 which increased total open position to 61
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 103.05, which was 4.90 higher than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 59
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 98.15, which was -12.45 lower than the previous day. The implied volatity was 26.21, the open interest changed by 0 which decreased total open position to 59
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 110.6, 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 110.6, which was -10.80 lower than the previous day. The implied volatity was 26.66, the open interest changed by 0 which decreased total open position to 60
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 121.4, which was 21.80 higher than the previous day. The implied volatity was 26.31, the open interest changed by 2 which increased total open position to 60
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 99.6, which was -50.40 lower than the previous day. The implied volatity was 23.97, the open interest changed by 1 which increased total open position to 58
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 150, which was 45.30 higher than the previous day. The implied volatity was 32.65, the open interest changed by 21 which increased total open position to 56
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 104.7, which was 2.70 higher than the previous day. The implied volatity was 29.44, the open interest changed by -9 which decreased total open position to 35
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 102, which was 16.30 higher than the previous day. The implied volatity was 28.61, the open interest changed by 11 which increased total open position to 45
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 85.7, which was -143.85 lower than the previous day. The implied volatity was 30.55, the open interest changed by 34 which increased total open position to 34
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 229.55, 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 26 Nov ACC was trading at 2116.20. The strike last trading price was 229.55, which was 0.00 lower than the previous day. The implied volatity was 2.14, 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 229.55, which was 0.00 lower than the previous day. The implied volatity was 0.89, 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 229.55, which was 0.00 lower than the previous day. The implied volatity was 2.82, 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 229.55, which was 0.00 lower than the previous day. The implied volatity was 5.84, 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 229.55, 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 229.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ACC 26DEC2024 2180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.52
Theta: -0.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 121.6 | 56.15 | 35.23 | 18 | -3 | 167 |
| 19 Dec | 2115.35 | 65.45 | 17.10 | 18.56 | 92 | -20 | 173 |
| 18 Dec | 2141.55 | 48.35 | 27.10 | 22.54 | 1,025 | 83 | 334 |
| 17 Dec | 2198.95 | 21.25 | 8.65 | 23.05 | 443 | 112 | 247 |
| 16 Dec | 2247.10 | 12.6 | -0.65 | 25.39 | 136 | 0 | 135 |
| 13 Dec | 2248.05 | 13.25 | -7.35 | 24.05 | 256 | -14 | 139 |
| 12 Dec | 2229.45 | 20.6 | 2.60 | 24.51 | 330 | -25 | 154 |
| 11 Dec | 2250.55 | 18 | -1.55 | 27.23 | 213 | 11 | 176 |
| 10 Dec | 2249.45 | 19.55 | -0.10 | 26.80 | 146 | 6 | 167 |
| 9 Dec | 2260.50 | 19.65 | 0.05 | 28.26 | 130 | 1 | 160 |
| 6 Dec | 2258.35 | 19.6 | -1.30 | 25.43 | 187 | 16 | 157 |
| 5 Dec | 2267.35 | 20.9 | -8.30 | 27.50 | 248 | 26 | 140 |
| 4 Dec | 2240.60 | 29.2 | 7.85 | 27.89 | 359 | 8 | 113 |
| 3 Dec | 2291.70 | 21.35 | -12.15 | 29.20 | 372 | 30 | 105 |
| 2 Dec | 2234.45 | 33.5 | -7.55 | 27.16 | 171 | 7 | 86 |
| 29 Nov | 2222.55 | 41.05 | -19.20 | 28.01 | 220 | 59 | 79 |
| 28 Nov | 2188.55 | 60.25 | 11.80 | 29.69 | 50 | 18 | 20 |
| 27 Nov | 2206.70 | 48.45 | -16.50 | 27.00 | 3 | 2 | 2 |
| 26 Nov | 2116.20 | 64.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2145.00 | 64.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2089.60 | 64.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2027.20 | 64.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2185.70 | 64.95 | 0.00 | 1.11 | 0 | 0 | 0 |
| 19 Nov | 2185.70 | 64.95 | 1.11 | 0 | 0 | 0 | |
For Acc Limited - strike price 2180 expiring on 26DEC2024
Delta for 2180 PE is -0.88
Historical price for 2180 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 121.6, which was 56.15 higher than the previous day. The implied volatity was 35.23, the open interest changed by -3 which decreased total open position to 167
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 65.45, which was 17.10 higher than the previous day. The implied volatity was 18.56, the open interest changed by -20 which decreased total open position to 173
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 48.35, which was 27.10 higher than the previous day. The implied volatity was 22.54, the open interest changed by 83 which increased total open position to 334
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 21.25, which was 8.65 higher than the previous day. The implied volatity was 23.05, the open interest changed by 112 which increased total open position to 247
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 12.6, which was -0.65 lower than the previous day. The implied volatity was 25.39, the open interest changed by 0 which decreased total open position to 135
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 13.25, which was -7.35 lower than the previous day. The implied volatity was 24.05, the open interest changed by -14 which decreased total open position to 139
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 20.6, which was 2.60 higher than the previous day. The implied volatity was 24.51, the open interest changed by -25 which decreased total open position to 154
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 18, which was -1.55 lower than the previous day. The implied volatity was 27.23, the open interest changed by 11 which increased total open position to 176
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 19.55, which was -0.10 lower than the previous day. The implied volatity was 26.80, the open interest changed by 6 which increased total open position to 167
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 19.65, which was 0.05 higher than the previous day. The implied volatity was 28.26, the open interest changed by 1 which increased total open position to 160
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 19.6, which was -1.30 lower than the previous day. The implied volatity was 25.43, the open interest changed by 16 which increased total open position to 157
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 20.9, which was -8.30 lower than the previous day. The implied volatity was 27.50, the open interest changed by 26 which increased total open position to 140
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 29.2, which was 7.85 higher than the previous day. The implied volatity was 27.89, the open interest changed by 8 which increased total open position to 113
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 21.35, which was -12.15 lower than the previous day. The implied volatity was 29.20, the open interest changed by 30 which increased total open position to 105
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 33.5, which was -7.55 lower than the previous day. The implied volatity was 27.16, the open interest changed by 7 which increased total open position to 86
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 41.05, which was -19.20 lower than the previous day. The implied volatity was 28.01, the open interest changed by 59 which increased total open position to 79
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 60.25, which was 11.80 higher than the previous day. The implied volatity was 29.69, the open interest changed by 18 which increased total open position to 20
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 48.45, which was -16.50 lower than the previous day. The implied volatity was 27.00, the open interest changed by 2 which increased total open position to 2
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 64.95, 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 25 Nov ACC was trading at 2145.00. The strike last trading price was 64.95, 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 64.95, 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 21 Nov ACC was trading at 2027.20. The strike last trading price was 64.95, 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 20 Nov ACC was trading at 2185.70. The strike last trading price was 64.95, which was 0.00 lower than the previous day. The implied volatity was 1.11, 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 64.95, which was lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
