ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.31
Theta: -0.84
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 2.05 | -4.50 | 31.48 | 2,435 | 99 | 1,042 | |||
| 19 Dec | 2115.35 | 6.55 | -7.30 | 27.04 | 1,157 | 29 | 943 | |||
| 18 Dec | 2141.55 | 13.85 | -23.55 | 26.58 | 1,837 | 322 | 913 | |||
| 17 Dec | 2198.95 | 37.4 | -34.00 | 25.92 | 608 | 117 | 586 | |||
| 16 Dec | 2247.10 | 71.4 | -4.85 | 29.64 | 185 | 1 | 470 | |||
| 13 Dec | 2248.05 | 76.25 | 9.80 | 26.00 | 645 | -25 | 469 | |||
| 12 Dec | 2229.45 | 66.45 | -15.80 | 27.65 | 342 | 12 | 494 | |||
| 11 Dec | 2250.55 | 82.25 | -2.95 | 24.20 | 812 | 29 | 484 | |||
| 10 Dec | 2249.45 | 85.2 | -10.20 | 26.89 | 38 | -15 | 455 | |||
| 9 Dec | 2260.50 | 95.4 | 0.00 | 26.37 | 41 | -2 | 469 | |||
| 6 Dec | 2258.35 | 95.4 | -8.30 | 26.01 | 47 | -4 | 470 | |||
| 5 Dec | 2267.35 | 103.7 | 14.70 | 24.57 | 261 | -63 | 474 | |||
| 4 Dec | 2240.60 | 89 | -36.00 | 25.53 | 205 | 32 | 537 | |||
| 3 Dec | 2291.70 | 125 | 34.95 | 26.84 | 1,291 | -144 | 507 | |||
| 2 Dec | 2234.45 | 90.05 | 1.20 | 28.36 | 854 | -105 | 652 | |||
| 29 Nov | 2222.55 | 88.85 | 14.10 | 28.07 | 1,800 | -6 | 761 | |||
| 28 Nov | 2188.55 | 74.75 | -12.25 | 30.23 | 1,130 | 285 | 767 | |||
| 27 Nov | 2206.70 | 87 | 44.40 | 31.21 | 3,171 | 182 | 584 | |||
| 26 Nov | 2116.20 | 42.6 | -7.40 | 28.80 | 331 | 99 | 401 | |||
| 25 Nov | 2145.00 | 50 | 7.00 | 26.50 | 450 | 213 | 304 | |||
| 22 Nov | 2089.60 | 43 | 5.65 | 30.17 | 764 | 182 | 273 | |||
|
|
||||||||||
| 21 Nov | 2027.20 | 37.35 | -32.65 | 38.53 | 345 | 50 | 90 | |||
| 20 Nov | 2185.70 | 70 | 0.00 | 23.68 | 22 | 13 | 39 | |||
| 19 Nov | 2185.70 | 70 | 4.30 | 23.68 | 22 | 12 | 39 | |||
| 18 Nov | 2187.40 | 65.7 | -10.55 | 20.39 | 18 | 13 | 26 | |||
| 14 Nov | 2188.15 | 76.25 | -4.75 | 22.61 | 13 | 7 | 10 | |||
| 13 Nov | 2197.80 | 81 | 81.00 | 23.00 | 3 | 2 | 2 | |||
| 8 Oct | 2385.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2349.05 | 0 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2200 expiring on 26DEC2024
Delta for 2200 CE is 0.06
Historical price for 2200 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 2.05, which was -4.50 lower than the previous day. The implied volatity was 31.48, the open interest changed by 99 which increased total open position to 1042
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 6.55, which was -7.30 lower than the previous day. The implied volatity was 27.04, the open interest changed by 29 which increased total open position to 943
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 13.85, which was -23.55 lower than the previous day. The implied volatity was 26.58, the open interest changed by 322 which increased total open position to 913
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 37.4, which was -34.00 lower than the previous day. The implied volatity was 25.92, the open interest changed by 117 which increased total open position to 586
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 71.4, which was -4.85 lower than the previous day. The implied volatity was 29.64, the open interest changed by 1 which increased total open position to 470
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 76.25, which was 9.80 higher than the previous day. The implied volatity was 26.00, the open interest changed by -25 which decreased total open position to 469
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 66.45, which was -15.80 lower than the previous day. The implied volatity was 27.65, the open interest changed by 12 which increased total open position to 494
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 82.25, which was -2.95 lower than the previous day. The implied volatity was 24.20, the open interest changed by 29 which increased total open position to 484
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 85.2, which was -10.20 lower than the previous day. The implied volatity was 26.89, the open interest changed by -15 which decreased total open position to 455
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 95.4, which was 0.00 lower than the previous day. The implied volatity was 26.37, the open interest changed by -2 which decreased total open position to 469
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 95.4, which was -8.30 lower than the previous day. The implied volatity was 26.01, the open interest changed by -4 which decreased total open position to 470
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 103.7, which was 14.70 higher than the previous day. The implied volatity was 24.57, the open interest changed by -63 which decreased total open position to 474
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 89, which was -36.00 lower than the previous day. The implied volatity was 25.53, the open interest changed by 32 which increased total open position to 537
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 125, which was 34.95 higher than the previous day. The implied volatity was 26.84, the open interest changed by -144 which decreased total open position to 507
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 90.05, which was 1.20 higher than the previous day. The implied volatity was 28.36, the open interest changed by -105 which decreased total open position to 652
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 88.85, which was 14.10 higher than the previous day. The implied volatity was 28.07, the open interest changed by -6 which decreased total open position to 761
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 74.75, which was -12.25 lower than the previous day. The implied volatity was 30.23, the open interest changed by 285 which increased total open position to 767
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 87, which was 44.40 higher than the previous day. The implied volatity was 31.21, the open interest changed by 182 which increased total open position to 584
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 42.6, which was -7.40 lower than the previous day. The implied volatity was 28.80, the open interest changed by 99 which increased total open position to 401
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 50, which was 7.00 higher than the previous day. The implied volatity was 26.50, the open interest changed by 213 which increased total open position to 304
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 43, which was 5.65 higher than the previous day. The implied volatity was 30.17, the open interest changed by 182 which increased total open position to 273
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 37.35, which was -32.65 lower than the previous day. The implied volatity was 38.53, the open interest changed by 50 which increased total open position to 90
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 70, which was 0.00 lower than the previous day. The implied volatity was 23.68, the open interest changed by 13 which increased total open position to 39
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 70, which was 4.30 higher than the previous day. The implied volatity was 23.68, the open interest changed by 12 which increased total open position to 39
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 65.7, which was -10.55 lower than the previous day. The implied volatity was 20.39, the open interest changed by 13 which increased total open position to 26
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 76.25, which was -4.75 lower than the previous day. The implied volatity was 22.61, the open interest changed by 7 which increased total open position to 10
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 81, which was 81.00 higher than the previous day. The implied volatity was 23.00, the open interest changed by 2 which increased total open position to 2
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
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 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.33
Theta: -0.32
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 138.7 | 55.55 | 32.31 | 166 | -61 | 585 |
| 19 Dec | 2115.35 | 83.15 | 19.15 | 17.65 | 213 | -78 | 647 |
| 18 Dec | 2141.55 | 64 | 32.55 | 23.63 | 988 | 42 | 723 |
| 17 Dec | 2198.95 | 31.45 | 14.85 | 24.08 | 866 | 33 | 663 |
| 16 Dec | 2247.10 | 16.6 | -0.60 | 24.23 | 358 | 7 | 633 |
| 13 Dec | 2248.05 | 17.2 | -8.95 | 23.08 | 833 | 19 | 627 |
| 12 Dec | 2229.45 | 26.15 | 2.95 | 23.66 | 1,178 | 50 | 609 |
| 11 Dec | 2250.55 | 23.2 | -0.65 | 26.93 | 718 | -17 | 560 |
| 10 Dec | 2249.45 | 23.85 | 1.50 | 25.81 | 511 | -4 | 578 |
| 9 Dec | 2260.50 | 22.35 | -1.75 | 26.51 | 426 | -18 | 584 |
| 6 Dec | 2258.35 | 24.1 | -1.05 | 24.78 | 314 | 4 | 602 |
| 5 Dec | 2267.35 | 25.15 | -9.85 | 26.83 | 671 | -38 | 601 |
| 4 Dec | 2240.60 | 35 | 9.55 | 27.41 | 1,074 | 74 | 633 |
| 3 Dec | 2291.70 | 25.45 | -14.25 | 28.65 | 1,490 | -33 | 559 |
| 2 Dec | 2234.45 | 39.7 | -7.30 | 26.63 | 724 | -53 | 595 |
| 29 Nov | 2222.55 | 47 | -22.00 | 27.17 | 1,124 | 86 | 636 |
| 28 Nov | 2188.55 | 69 | 3.00 | 29.32 | 989 | 199 | 551 |
| 27 Nov | 2206.70 | 66 | -50.00 | 30.56 | 414 | 91 | 348 |
| 26 Nov | 2116.20 | 116 | 16.45 | 32.01 | 65 | 12 | 257 |
| 25 Nov | 2145.00 | 99.55 | -32.75 | 31.84 | 58 | 214 | 245 |
| 22 Nov | 2089.60 | 132.3 | -72.60 | 31.75 | 231 | 180 | 211 |
| 21 Nov | 2027.20 | 204.9 | 138.00 | 38.31 | 19 | 5 | 30 |
| 20 Nov | 2185.70 | 66.9 | 0.00 | 25.66 | 14 | 12 | 25 |
| 19 Nov | 2185.70 | 66.9 | 8.90 | 25.66 | 14 | 12 | 25 |
| 18 Nov | 2187.40 | 58 | -3.00 | 23.36 | 5 | 4 | 12 |
| 14 Nov | 2188.15 | 61 | 3.00 | 23.59 | 8 | 5 | 8 |
| 13 Nov | 2197.80 | 58 | 58.00 | 23.41 | 2 | 0 | 1 |
| 8 Oct | 2385.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2349.05 | 0 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2200 expiring on 26DEC2024
Delta for 2200 PE is -0.94
Historical price for 2200 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 138.7, which was 55.55 higher than the previous day. The implied volatity was 32.31, the open interest changed by -61 which decreased total open position to 585
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 83.15, which was 19.15 higher than the previous day. The implied volatity was 17.65, the open interest changed by -78 which decreased total open position to 647
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 64, which was 32.55 higher than the previous day. The implied volatity was 23.63, the open interest changed by 42 which increased total open position to 723
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 31.45, which was 14.85 higher than the previous day. The implied volatity was 24.08, the open interest changed by 33 which increased total open position to 663
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 16.6, which was -0.60 lower than the previous day. The implied volatity was 24.23, the open interest changed by 7 which increased total open position to 633
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 17.2, which was -8.95 lower than the previous day. The implied volatity was 23.08, the open interest changed by 19 which increased total open position to 627
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 26.15, which was 2.95 higher than the previous day. The implied volatity was 23.66, the open interest changed by 50 which increased total open position to 609
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 23.2, which was -0.65 lower than the previous day. The implied volatity was 26.93, the open interest changed by -17 which decreased total open position to 560
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 23.85, which was 1.50 higher than the previous day. The implied volatity was 25.81, the open interest changed by -4 which decreased total open position to 578
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 22.35, which was -1.75 lower than the previous day. The implied volatity was 26.51, the open interest changed by -18 which decreased total open position to 584
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 24.1, which was -1.05 lower than the previous day. The implied volatity was 24.78, the open interest changed by 4 which increased total open position to 602
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 25.15, which was -9.85 lower than the previous day. The implied volatity was 26.83, the open interest changed by -38 which decreased total open position to 601
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 35, which was 9.55 higher than the previous day. The implied volatity was 27.41, the open interest changed by 74 which increased total open position to 633
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 25.45, which was -14.25 lower than the previous day. The implied volatity was 28.65, the open interest changed by -33 which decreased total open position to 559
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 39.7, which was -7.30 lower than the previous day. The implied volatity was 26.63, the open interest changed by -53 which decreased total open position to 595
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 47, which was -22.00 lower than the previous day. The implied volatity was 27.17, the open interest changed by 86 which increased total open position to 636
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 69, which was 3.00 higher than the previous day. The implied volatity was 29.32, the open interest changed by 199 which increased total open position to 551
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 66, which was -50.00 lower than the previous day. The implied volatity was 30.56, the open interest changed by 91 which increased total open position to 348
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 116, which was 16.45 higher than the previous day. The implied volatity was 32.01, the open interest changed by 12 which increased total open position to 257
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 99.55, which was -32.75 lower than the previous day. The implied volatity was 31.84, the open interest changed by 214 which increased total open position to 245
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 132.3, which was -72.60 lower than the previous day. The implied volatity was 31.75, the open interest changed by 180 which increased total open position to 211
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 204.9, which was 138.00 higher than the previous day. The implied volatity was 38.31, the open interest changed by 5 which increased total open position to 30
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 66.9, which was 0.00 lower than the previous day. The implied volatity was 25.66, the open interest changed by 12 which increased total open position to 25
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 66.9, which was 8.90 higher than the previous day. The implied volatity was 25.66, the open interest changed by 12 which increased total open position to 25
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 58, which was -3.00 lower than the previous day. The implied volatity was 23.36, the open interest changed by 4 which increased total open position to 12
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 61, which was 3.00 higher than the previous day. The implied volatity was 23.59, the open interest changed by 5 which increased total open position to 8
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 58, which was 58.00 higher than the previous day. The implied volatity was 23.41, the open interest changed by 0 which decreased total open position to 1
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
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
