ACC
Acc Limited
Historical option data for ACC
27 Dec 2024 04:13 PM IST
| ACC 30JAN2025 2200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 1.91
Theta: -0.76
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2065.60 | 18.3 | -7.70 | 22.58 | 598 | 40 | 614 | |||
| 26 Dec | 2087.65 | 26 | 2.00 | 23.03 | 678 | 245 | 575 | |||
| 24 Dec | 2079.90 | 24 | -9.00 | 23.11 | 268 | 47 | 325 | |||
| 23 Dec | 2100.90 | 33 | 5.90 | 23.53 | 429 | 138 | 278 | |||
| 20 Dec | 2063.65 | 27.1 | -17.15 | 24.82 | 126 | 62 | 140 | |||
| 19 Dec | 2115.35 | 44.25 | -11.75 | 24.31 | 54 | 31 | 77 | |||
| 18 Dec | 2141.55 | 56 | -32.00 | 23.95 | 61 | 35 | 44 | |||
| 17 Dec | 2198.95 | 88 | -29.25 | 24.84 | 3 | 2 | 8 | |||
| 16 Dec | 2247.10 | 117.25 | 16.30 | 25.28 | 2 | 1 | 6 | |||
| 13 Dec | 2248.05 | 100.95 | -41.90 | 17.21 | 4 | 3 | 5 | |||
| 12 Dec | 2229.45 | 142.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 2250.55 | 142.85 | 16.85 | 29.06 | 2 | 0 | 2 | |||
| 10 Dec | 2249.45 | 126 | -2.00 | 24.09 | 1 | 0 | 2 | |||
| 9 Dec | 2260.50 | 128 | -2.05 | 21.36 | 1 | 0 | 2 | |||
| 6 Dec | 2258.35 | 130.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 2267.35 | 130.05 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 4 Dec | 2240.60 | 130.05 | -129.20 | 24.46 | 2 | 1 | 1 | |||
| 3 Dec | 2291.70 | 259.25 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 2234.45 | 259.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 2206.70 | 259.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2116.20 | 259.25 | 0.00 | 1.43 | 0 | 0 | 0 | |||
| 25 Nov | 2145.00 | 259.25 | 0.00 | 0.53 | 0 | 0 | 0 | |||
| 22 Nov | 2089.60 | 259.25 | 0.00 | 2.16 | 0 | 0 | 0 | |||
| 21 Nov | 2027.20 | 259.25 | 259.25 | 4.19 | 0 | 0 | 0 | |||
| 20 Nov | 2185.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2185.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2187.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2188.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2197.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2263.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2272.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2291.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2320.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Nov | 2359.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2319.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2289.45 | 0 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2200 expiring on 30JAN2025
Delta for 2200 CE is 0.23
Historical price for 2200 CE is as follows
On 27 Dec ACC was trading at 2065.60. The strike last trading price was 18.3, which was -7.70 lower than the previous day. The implied volatity was 22.58, the open interest changed by 40 which increased total open position to 614
On 26 Dec ACC was trading at 2087.65. The strike last trading price was 26, which was 2.00 higher than the previous day. The implied volatity was 23.03, the open interest changed by 245 which increased total open position to 575
On 24 Dec ACC was trading at 2079.90. The strike last trading price was 24, which was -9.00 lower than the previous day. The implied volatity was 23.11, the open interest changed by 47 which increased total open position to 325
On 23 Dec ACC was trading at 2100.90. The strike last trading price was 33, which was 5.90 higher than the previous day. The implied volatity was 23.53, the open interest changed by 138 which increased total open position to 278
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 27.1, which was -17.15 lower than the previous day. The implied volatity was 24.82, the open interest changed by 62 which increased total open position to 140
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 44.25, which was -11.75 lower than the previous day. The implied volatity was 24.31, the open interest changed by 31 which increased total open position to 77
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 56, which was -32.00 lower than the previous day. The implied volatity was 23.95, the open interest changed by 35 which increased total open position to 44
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 88, which was -29.25 lower than the previous day. The implied volatity was 24.84, the open interest changed by 2 which increased total open position to 8
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 117.25, which was 16.30 higher than the previous day. The implied volatity was 25.28, the open interest changed by 1 which increased total open position to 6
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 100.95, which was -41.90 lower than the previous day. The implied volatity was 17.21, the open interest changed by 3 which increased total open position to 5
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 142.85, 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 142.85, which was 16.85 higher than the previous day. The implied volatity was 29.06, the open interest changed by 0 which decreased total open position to 2
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 126, which was -2.00 lower than the previous day. The implied volatity was 24.09, the open interest changed by 0 which decreased total open position to 2
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 128, which was -2.05 lower than the previous day. The implied volatity was 21.36, the open interest changed by 0 which decreased total open position to 2
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 130.05, 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 5 Dec ACC was trading at 2267.35. The strike last trading price was 130.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 130.05, which was -129.20 lower than the previous day. The implied volatity was 24.46, the open interest changed by 1 which increased total open position to 1
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 259.25, 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 2 Dec ACC was trading at 2234.45. The strike last trading price was 259.25, 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 27 Nov ACC was trading at 2206.70. The strike last trading price was 259.25, 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 259.25, which was 0.00 lower than the previous day. The implied volatity was 1.43, 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 259.25, which was 0.00 lower than the previous day. The implied volatity was 0.53, 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 259.25, which was 0.00 lower than the previous day. The implied volatity was 2.16, 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 259.25, which was 259.25 higher than the previous day. The implied volatity was 4.19, 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 0, 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 0, 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 18 Nov ACC was trading at 2187.40. 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 0 which decreased total open position to 0
On 14 Nov ACC was trading at 2188.15. 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 0 which decreased total open position to 0
On 13 Nov ACC was trading at 2197.80. 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 0 which decreased total open position to 0
On 12 Nov ACC was trading at 2263.90. 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 0 which decreased total open position to 0
On 11 Nov ACC was trading at 2272.75. 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 0 which decreased total open position to 0
On 8 Nov ACC was trading at 2291.40. 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 0 which decreased total open position to 0
On 7 Nov ACC was trading at 2320.55. 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 0 which decreased total open position to 0
On 6 Nov ACC was trading at 2359.55. 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 0 which decreased total open position to 0
On 5 Nov ACC was trading at 2319.40. 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 0 which decreased total open position to 0
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 0, 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 30JAN2025 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 1.92
Theta: -0.18
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2065.60 | 132.45 | 14.45 | 22.86 | 53 | 11 | 367 |
| 26 Dec | 2087.65 | 118 | -7.00 | 23.92 | 286 | 127 | 355 |
| 24 Dec | 2079.90 | 125 | 11.00 | 22.27 | 78 | 56 | 227 |
| 23 Dec | 2100.90 | 114 | -31.00 | 24.66 | 75 | 47 | 169 |
| 20 Dec | 2063.65 | 145 | 41.70 | 25.89 | 43 | 16 | 120 |
| 19 Dec | 2115.35 | 103.3 | 11.70 | 23.66 | 11 | 5 | 100 |
| 18 Dec | 2141.55 | 91.6 | 30.90 | 25.18 | 21 | 11 | 94 |
| 17 Dec | 2198.95 | 60.7 | 18.10 | 23.86 | 21 | 14 | 83 |
| 16 Dec | 2247.10 | 42.6 | -1.40 | 23.22 | 30 | 22 | 66 |
| 13 Dec | 2248.05 | 44 | -6.50 | 23.77 | 20 | 7 | 39 |
| 12 Dec | 2229.45 | 50.5 | -2.00 | 23.25 | 1 | 0 | 31 |
| 11 Dec | 2250.55 | 52.5 | 0.00 | 0.00 | 0 | 10 | 0 |
| 10 Dec | 2249.45 | 52.5 | 1.10 | 26.38 | 11 | 9 | 30 |
| 9 Dec | 2260.50 | 51.4 | -5.95 | 27.24 | 1 | 0 | 21 |
| 6 Dec | 2258.35 | 57.35 | 0.00 | 27.95 | 1 | 0 | 20 |
| 5 Dec | 2267.35 | 57.35 | -2.05 | 29.08 | 9 | 0 | 19 |
| 4 Dec | 2240.60 | 59.4 | 9.40 | 26.91 | 18 | 14 | 18 |
| 3 Dec | 2291.70 | 50 | -22.00 | 28.23 | 2 | 1 | 3 |
| 2 Dec | 2234.45 | 72 | -27.30 | 29.01 | 1 | 0 | 1 |
| 27 Nov | 2206.70 | 99.3 | 0.00 | 1.26 | 0 | 0 | 0 |
| 26 Nov | 2116.20 | 99.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2145.00 | 99.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2089.60 | 99.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2027.20 | 99.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2185.70 | 99.3 | 0.00 | 0.98 | 0 | 0 | 0 |
| 19 Nov | 2185.70 | 99.3 | 0.00 | 0.98 | 0 | 0 | 0 |
| 18 Nov | 2187.40 | 99.3 | 0.00 | 1.02 | 0 | 0 | 0 |
| 14 Nov | 2188.15 | 99.3 | 0.00 | 0.88 | 0 | 0 | 0 |
| 13 Nov | 2197.80 | 99.3 | 0.00 | 1.78 | 0 | 0 | 0 |
| 12 Nov | 2263.90 | 99.3 | 0.00 | 2.93 | 0 | 0 | 0 |
| 11 Nov | 2272.75 | 99.3 | 0.00 | 3.03 | 0 | 0 | 0 |
| 8 Nov | 2291.40 | 99.3 | 0.00 | 3.40 | 0 | 0 | 0 |
| 7 Nov | 2320.55 | 99.3 | 0.00 | 4.09 | 0 | 0 | 0 |
| 6 Nov | 2359.55 | 99.3 | 0.00 | 4.99 | 0 | 0 | 0 |
| 5 Nov | 2319.40 | 99.3 | 99.30 | 4.12 | 0 | 0 | 0 |
| 4 Nov | 2289.45 | 0 | 3.49 | 0 | 0 | 0 | |
For Acc Limited - strike price 2200 expiring on 30JAN2025
Delta for 2200 PE is -0.77
Historical price for 2200 PE is as follows
On 27 Dec ACC was trading at 2065.60. The strike last trading price was 132.45, which was 14.45 higher than the previous day. The implied volatity was 22.86, the open interest changed by 11 which increased total open position to 367
On 26 Dec ACC was trading at 2087.65. The strike last trading price was 118, which was -7.00 lower than the previous day. The implied volatity was 23.92, the open interest changed by 127 which increased total open position to 355
On 24 Dec ACC was trading at 2079.90. The strike last trading price was 125, which was 11.00 higher than the previous day. The implied volatity was 22.27, the open interest changed by 56 which increased total open position to 227
On 23 Dec ACC was trading at 2100.90. The strike last trading price was 114, which was -31.00 lower than the previous day. The implied volatity was 24.66, the open interest changed by 47 which increased total open position to 169
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 145, which was 41.70 higher than the previous day. The implied volatity was 25.89, the open interest changed by 16 which increased total open position to 120
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 103.3, which was 11.70 higher than the previous day. The implied volatity was 23.66, the open interest changed by 5 which increased total open position to 100
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 91.6, which was 30.90 higher than the previous day. The implied volatity was 25.18, the open interest changed by 11 which increased total open position to 94
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 60.7, which was 18.10 higher than the previous day. The implied volatity was 23.86, the open interest changed by 14 which increased total open position to 83
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 42.6, which was -1.40 lower than the previous day. The implied volatity was 23.22, the open interest changed by 22 which increased total open position to 66
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 44, which was -6.50 lower than the previous day. The implied volatity was 23.77, the open interest changed by 7 which increased total open position to 39
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 50.5, which was -2.00 lower than the previous day. The implied volatity was 23.25, the open interest changed by 0 which decreased total open position to 31
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 52.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 52.5, which was 1.10 higher than the previous day. The implied volatity was 26.38, the open interest changed by 9 which increased total open position to 30
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 51.4, which was -5.95 lower than the previous day. The implied volatity was 27.24, the open interest changed by 0 which decreased total open position to 21
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 57.35, which was 0.00 lower than the previous day. The implied volatity was 27.95, the open interest changed by 0 which decreased total open position to 20
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 57.35, which was -2.05 lower than the previous day. The implied volatity was 29.08, the open interest changed by 0 which decreased total open position to 19
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 59.4, which was 9.40 higher than the previous day. The implied volatity was 26.91, the open interest changed by 14 which increased total open position to 18
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 50, which was -22.00 lower than the previous day. The implied volatity was 28.23, the open interest changed by 1 which increased total open position to 3
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 72, which was -27.30 lower than the previous day. The implied volatity was 29.01, the open interest changed by 0 which decreased total open position to 1
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 99.3, which was 0.00 lower than the previous day. The implied volatity was 1.26, 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 99.3, 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 99.3, 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 99.3, 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 99.3, 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 99.3, which was 0.00 lower than the previous day. The implied volatity was 0.98, 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 99.3, which was 0.00 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 99.3, which was 0.00 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 99.3, which was 0.00 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 99.3, which was 0.00 lower than the previous day. The implied volatity was 1.78, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 99.3, which was 0.00 lower than the previous day. The implied volatity was 2.93, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 99.3, which was 0.00 lower than the previous day. The implied volatity was 3.03, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 99.3, which was 0.00 lower than the previous day. The implied volatity was 3.40, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 99.3, which was 0.00 lower than the previous day. The implied volatity was 4.09, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 99.3, which was 0.00 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 99.3, which was 99.30 higher than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
