ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2240 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.23
Theta: -0.72
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 1.55 | -2.45 | 36.27 | 798 | -61 | 559 | |||
| 19 Dec | 2115.35 | 4 | -4.30 | 30.58 | 720 | -13 | 620 | |||
| 18 Dec | 2141.55 | 8.3 | -12.90 | 29.43 | 834 | 5 | 634 | |||
| 17 Dec | 2198.95 | 21.2 | -23.50 | 26.35 | 852 | 154 | 629 | |||
| 16 Dec | 2247.10 | 44.7 | -3.25 | 27.50 | 545 | -1 | 476 | |||
| 13 Dec | 2248.05 | 47.95 | 5.35 | 23.74 | 953 | -48 | 490 | |||
|
|
||||||||||
| 12 Dec | 2229.45 | 42.6 | -13.15 | 26.19 | 917 | 149 | 541 | |||
| 11 Dec | 2250.55 | 55.75 | -2.25 | 23.72 | 278 | 4 | 392 | |||
| 10 Dec | 2249.45 | 58 | -7.20 | 25.38 | 211 | 11 | 389 | |||
| 9 Dec | 2260.50 | 65.2 | -2.25 | 24.08 | 189 | 5 | 379 | |||
| 6 Dec | 2258.35 | 67.45 | -6.80 | 24.59 | 241 | 6 | 376 | |||
| 5 Dec | 2267.35 | 74.25 | 8.35 | 23.22 | 664 | -56 | 369 | |||
| 4 Dec | 2240.60 | 65.9 | -32.40 | 25.78 | 399 | 99 | 423 | |||
| 3 Dec | 2291.70 | 98.3 | 31.90 | 27.30 | 1,562 | -25 | 323 | |||
| 2 Dec | 2234.45 | 66.4 | 0.75 | 27.59 | 1,035 | 53 | 348 | |||
| 29 Nov | 2222.55 | 65.65 | 10.65 | 27.21 | 1,493 | 129 | 302 | |||
| 28 Nov | 2188.55 | 55 | -10.50 | 29.41 | 430 | 91 | 164 | |||
| 27 Nov | 2206.70 | 65.5 | 34.40 | 30.24 | 279 | 62 | 73 | |||
| 26 Nov | 2116.20 | 31.1 | -4.90 | 29.01 | 3 | 1 | 10 | |||
| 25 Nov | 2145.00 | 36 | 7.70 | 25.93 | 7 | 6 | 8 | |||
| 22 Nov | 2089.60 | 28.3 | 2.65 | 28.51 | 3 | 2 | 4 | |||
| 21 Nov | 2027.20 | 25.65 | -39.35 | 36.68 | 1 | 0 | 1 | |||
| 20 Nov | 2185.70 | 65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2185.70 | 65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2187.40 | 65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 2188.15 | 65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Nov | 2197.80 | 65 | 65.00 | 23.74 | 1 | 0 | 0 | |||
| 8 Oct | 2385.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2349.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2433.75 | 0 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2240 expiring on 26DEC2024
Delta for 2240 CE is 0.04
Historical price for 2240 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 1.55, which was -2.45 lower than the previous day. The implied volatity was 36.27, the open interest changed by -61 which decreased total open position to 559
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 4, which was -4.30 lower than the previous day. The implied volatity was 30.58, the open interest changed by -13 which decreased total open position to 620
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 8.3, which was -12.90 lower than the previous day. The implied volatity was 29.43, the open interest changed by 5 which increased total open position to 634
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 21.2, which was -23.50 lower than the previous day. The implied volatity was 26.35, the open interest changed by 154 which increased total open position to 629
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 44.7, which was -3.25 lower than the previous day. The implied volatity was 27.50, the open interest changed by -1 which decreased total open position to 476
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 47.95, which was 5.35 higher than the previous day. The implied volatity was 23.74, the open interest changed by -48 which decreased total open position to 490
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 42.6, which was -13.15 lower than the previous day. The implied volatity was 26.19, the open interest changed by 149 which increased total open position to 541
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 55.75, which was -2.25 lower than the previous day. The implied volatity was 23.72, the open interest changed by 4 which increased total open position to 392
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 58, which was -7.20 lower than the previous day. The implied volatity was 25.38, the open interest changed by 11 which increased total open position to 389
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 65.2, which was -2.25 lower than the previous day. The implied volatity was 24.08, the open interest changed by 5 which increased total open position to 379
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 67.45, which was -6.80 lower than the previous day. The implied volatity was 24.59, the open interest changed by 6 which increased total open position to 376
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 74.25, which was 8.35 higher than the previous day. The implied volatity was 23.22, the open interest changed by -56 which decreased total open position to 369
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 65.9, which was -32.40 lower than the previous day. The implied volatity was 25.78, the open interest changed by 99 which increased total open position to 423
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 98.3, which was 31.90 higher than the previous day. The implied volatity was 27.30, the open interest changed by -25 which decreased total open position to 323
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 66.4, which was 0.75 higher than the previous day. The implied volatity was 27.59, the open interest changed by 53 which increased total open position to 348
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 65.65, which was 10.65 higher than the previous day. The implied volatity was 27.21, the open interest changed by 129 which increased total open position to 302
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 55, which was -10.50 lower than the previous day. The implied volatity was 29.41, the open interest changed by 91 which increased total open position to 164
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 65.5, which was 34.40 higher than the previous day. The implied volatity was 30.24, the open interest changed by 62 which increased total open position to 73
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 31.1, which was -4.90 lower than the previous day. The implied volatity was 29.01, the open interest changed by 1 which increased total open position to 10
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 36, which was 7.70 higher than the previous day. The implied volatity was 25.93, the open interest changed by 6 which increased total open position to 8
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 28.3, which was 2.65 higher than the previous day. The implied volatity was 28.51, the open interest changed by 2 which increased total open position to 4
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 25.65, which was -39.35 lower than the previous day. The implied volatity was 36.68, the open interest changed by 0 which decreased total open position to 1
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 65, 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 19 Nov ACC was trading at 2185.70. The strike last trading price was 65, 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 18 Nov ACC was trading at 2187.40. The strike last trading price was 65, 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 14 Nov ACC was trading at 2188.15. The strike last trading price was 65, 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 Nov ACC was trading at 2197.80. The strike last trading price was 65, which was 65.00 higher than the previous day. The implied volatity was 23.74, the open interest changed by 0 which decreased total open position to 0
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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ACC was trading at 2433.75. 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 2240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 169.8 | 48.55 | - | 22 | -12 | 360 |
| 19 Dec | 2115.35 | 121.25 | 22.25 | - | 7 | 0 | 372 |
| 18 Dec | 2141.55 | 99 | 45.40 | 26.26 | 141 | -42 | 371 |
| 17 Dec | 2198.95 | 53.6 | 23.90 | 23.13 | 592 | 54 | 414 |
| 16 Dec | 2247.10 | 29.7 | 0.65 | 22.67 | 469 | -37 | 362 |
| 13 Dec | 2248.05 | 29.05 | -13.85 | 21.38 | 456 | 5 | 400 |
| 12 Dec | 2229.45 | 42.9 | 6.40 | 22.84 | 924 | 52 | 396 |
| 11 Dec | 2250.55 | 36.5 | 0.50 | 26.08 | 452 | 25 | 348 |
| 10 Dec | 2249.45 | 36 | 3.00 | 24.15 | 308 | 17 | 323 |
| 9 Dec | 2260.50 | 33 | -3.30 | 24.76 | 351 | 26 | 308 |
| 6 Dec | 2258.35 | 36.3 | -0.05 | 23.68 | 300 | -22 | 284 |
| 5 Dec | 2267.35 | 36.35 | -13.45 | 25.63 | 525 | 53 | 306 |
| 4 Dec | 2240.60 | 49.8 | 14.05 | 26.66 | 511 | 11 | 250 |
| 3 Dec | 2291.70 | 35.75 | -19.70 | 27.55 | 1,291 | 59 | 239 |
| 2 Dec | 2234.45 | 55.45 | -7.55 | 25.81 | 546 | 0 | 177 |
| 29 Nov | 2222.55 | 63 | -26.50 | 26.13 | 515 | 143 | 178 |
| 28 Nov | 2188.55 | 89.5 | 11.50 | 28.72 | 59 | 33 | 35 |
| 27 Nov | 2206.70 | 78 | -50.00 | 27.09 | 1 | 0 | 1 |
| 26 Nov | 2116.20 | 128 | 52.90 | 23.16 | 1 | 0 | 0 |
| 25 Nov | 2145.00 | 75.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2089.60 | 75.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2027.20 | 75.1 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2185.70 | 75.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2185.70 | 75.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2187.40 | 75.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2188.15 | 75.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2197.80 | 75.1 | 75.10 | - | 0 | 0 | 0 |
| 8 Oct | 2385.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2349.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2433.75 | 0 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2240 expiring on 26DEC2024
Delta for 2240 PE is -
Historical price for 2240 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 169.8, which was 48.55 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 360
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 121.25, which was 22.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 372
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 99, which was 45.40 higher than the previous day. The implied volatity was 26.26, the open interest changed by -42 which decreased total open position to 371
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 53.6, which was 23.90 higher than the previous day. The implied volatity was 23.13, the open interest changed by 54 which increased total open position to 414
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 29.7, which was 0.65 higher than the previous day. The implied volatity was 22.67, the open interest changed by -37 which decreased total open position to 362
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 29.05, which was -13.85 lower than the previous day. The implied volatity was 21.38, the open interest changed by 5 which increased total open position to 400
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 42.9, which was 6.40 higher than the previous day. The implied volatity was 22.84, the open interest changed by 52 which increased total open position to 396
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 36.5, which was 0.50 higher than the previous day. The implied volatity was 26.08, the open interest changed by 25 which increased total open position to 348
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 36, which was 3.00 higher than the previous day. The implied volatity was 24.15, the open interest changed by 17 which increased total open position to 323
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 33, which was -3.30 lower than the previous day. The implied volatity was 24.76, the open interest changed by 26 which increased total open position to 308
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 36.3, which was -0.05 lower than the previous day. The implied volatity was 23.68, the open interest changed by -22 which decreased total open position to 284
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 36.35, which was -13.45 lower than the previous day. The implied volatity was 25.63, the open interest changed by 53 which increased total open position to 306
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 49.8, which was 14.05 higher than the previous day. The implied volatity was 26.66, the open interest changed by 11 which increased total open position to 250
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 35.75, which was -19.70 lower than the previous day. The implied volatity was 27.55, the open interest changed by 59 which increased total open position to 239
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 55.45, which was -7.55 lower than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 177
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 63, which was -26.50 lower than the previous day. The implied volatity was 26.13, the open interest changed by 143 which increased total open position to 178
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 89.5, which was 11.50 higher than the previous day. The implied volatity was 28.72, the open interest changed by 33 which increased total open position to 35
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 78, which was -50.00 lower than the previous day. The implied volatity was 27.09, the open interest changed by 0 which decreased total open position to 1
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 128, which was 52.90 higher than the previous day. The implied volatity was 23.16, 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 75.1, 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 75.1, 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 75.1, 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 75.1, 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 75.1, 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 75.1, 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 75.1, 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 75.1, which was 75.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ACC was trading at 2433.75. 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
