ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.21
Theta: -0.70
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 1.45 | -2.15 | 38.94 | 756 | -109 | 817 | |||
| 19 Dec | 2115.35 | 3.6 | -3.45 | 33.21 | 463 | 14 | 922 | |||
| 18 Dec | 2141.55 | 7.05 | -9.95 | 31.58 | 742 | 34 | 909 | |||
| 17 Dec | 2198.95 | 17 | -17.00 | 27.88 | 822 | 157 | 876 | |||
| 16 Dec | 2247.10 | 34 | -3.40 | 26.78 | 1,181 | 141 | 715 | |||
| 13 Dec | 2248.05 | 37.4 | 3.40 | 23.52 | 911 | -81 | 573 | |||
| 12 Dec | 2229.45 | 34 | -11.30 | 26.22 | 1,382 | 66 | 653 | |||
| 11 Dec | 2250.55 | 45.3 | -0.95 | 23.89 | 1,343 | 123 | 583 | |||
| 10 Dec | 2249.45 | 46.25 | -7.75 | 24.66 | 502 | 53 | 457 | |||
| 9 Dec | 2260.50 | 54 | -1.85 | 24.15 | 629 | 92 | 405 | |||
| 6 Dec | 2258.35 | 55.85 | -6.05 | 24.26 | 340 | 10 | 315 | |||
| 5 Dec | 2267.35 | 61.9 | 10.15 | 22.95 | 1,446 | -65 | 304 | |||
| 4 Dec | 2240.60 | 51.75 | -31.05 | 23.96 | 925 | 196 | 364 | |||
| 3 Dec | 2291.70 | 82.8 | 26.80 | 25.85 | 1,921 | -57 | 169 | |||
| 2 Dec | 2234.45 | 56 | 0.40 | 27.20 | 674 | 56 | 225 | |||
| 29 Nov | 2222.55 | 55.6 | 10.20 | 26.84 | 959 | 108 | 169 | |||
| 28 Nov | 2188.55 | 45.4 | -11.65 | 28.55 | 123 | 40 | 62 | |||
| 27 Nov | 2206.70 | 57.05 | 26.80 | 30.19 | 116 | 17 | 21 | |||
| 26 Nov | 2116.20 | 30.25 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 2145.00 | 30.25 | 0.00 | 26.55 | 1 | 3 | 3 | |||
| 22 Nov | 2089.60 | 30.25 | -150.35 | 31.67 | 6 | 3 | 3 | |||
|
|
||||||||||
| 21 Nov | 2027.20 | 180.6 | 0.00 | 9.00 | 0 | 0 | 0 | |||
| 20 Nov | 2185.70 | 180.6 | 0.00 | 2.12 | 0 | 0 | 0 | |||
| 19 Nov | 2185.70 | 180.6 | 0.00 | 2.12 | 0 | 0 | 0 | |||
| 18 Nov | 2187.40 | 180.6 | 0.00 | 1.73 | 0 | 0 | 0 | |||
| 14 Nov | 2188.15 | 180.6 | 0.00 | 1.57 | 0 | 0 | 0 | |||
| 13 Nov | 2197.80 | 180.6 | 1.01 | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2260 expiring on 26DEC2024
Delta for 2260 CE is 0.04
Historical price for 2260 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 1.45, which was -2.15 lower than the previous day. The implied volatity was 38.94, the open interest changed by -109 which decreased total open position to 817
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 3.6, which was -3.45 lower than the previous day. The implied volatity was 33.21, the open interest changed by 14 which increased total open position to 922
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 7.05, which was -9.95 lower than the previous day. The implied volatity was 31.58, the open interest changed by 34 which increased total open position to 909
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 17, which was -17.00 lower than the previous day. The implied volatity was 27.88, the open interest changed by 157 which increased total open position to 876
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 34, which was -3.40 lower than the previous day. The implied volatity was 26.78, the open interest changed by 141 which increased total open position to 715
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 37.4, which was 3.40 higher than the previous day. The implied volatity was 23.52, the open interest changed by -81 which decreased total open position to 573
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 34, which was -11.30 lower than the previous day. The implied volatity was 26.22, the open interest changed by 66 which increased total open position to 653
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 45.3, which was -0.95 lower than the previous day. The implied volatity was 23.89, the open interest changed by 123 which increased total open position to 583
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 46.25, which was -7.75 lower than the previous day. The implied volatity was 24.66, the open interest changed by 53 which increased total open position to 457
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 54, which was -1.85 lower than the previous day. The implied volatity was 24.15, the open interest changed by 92 which increased total open position to 405
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 55.85, which was -6.05 lower than the previous day. The implied volatity was 24.26, the open interest changed by 10 which increased total open position to 315
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 61.9, which was 10.15 higher than the previous day. The implied volatity was 22.95, the open interest changed by -65 which decreased total open position to 304
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 51.75, which was -31.05 lower than the previous day. The implied volatity was 23.96, the open interest changed by 196 which increased total open position to 364
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 82.8, which was 26.80 higher than the previous day. The implied volatity was 25.85, the open interest changed by -57 which decreased total open position to 169
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 56, which was 0.40 higher than the previous day. The implied volatity was 27.20, the open interest changed by 56 which increased total open position to 225
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 55.6, which was 10.20 higher than the previous day. The implied volatity was 26.84, the open interest changed by 108 which increased total open position to 169
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 45.4, which was -11.65 lower than the previous day. The implied volatity was 28.55, the open interest changed by 40 which increased total open position to 62
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 57.05, which was 26.80 higher than the previous day. The implied volatity was 30.19, the open interest changed by 17 which increased total open position to 21
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 30.25, 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 25 Nov ACC was trading at 2145.00. The strike last trading price was 30.25, which was 0.00 lower than the previous day. The implied volatity was 26.55, the open interest changed by 3 which increased total open position to 3
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 30.25, which was -150.35 lower than the previous day. The implied volatity was 31.67, 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 180.6, which was 0.00 lower than the previous day. The implied volatity was 9.00, 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 180.6, which was 0.00 lower than the previous day. The implied volatity was 2.12, 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 180.6, which was 0.00 lower than the previous day. The implied volatity was 2.12, 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 180.6, which was 0.00 lower than the previous day. The implied volatity was 1.73, 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 180.6, which was 0.00 lower than the previous day. The implied volatity was 1.57, 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 180.6, which was lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
| ACC 26DEC2024 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 193.55 | 49.50 | - | 25 | -7 | 445 |
| 19 Dec | 2115.35 | 144.05 | 38.05 | 30.20 | 39 | -18 | 452 |
| 18 Dec | 2141.55 | 106 | 37.60 | - | 32 | -5 | 470 |
| 17 Dec | 2198.95 | 68.4 | 29.80 | 23.47 | 427 | -37 | 474 |
| 16 Dec | 2247.10 | 38.6 | -0.10 | 21.70 | 531 | 40 | 512 |
| 13 Dec | 2248.05 | 38.7 | -14.80 | 21.35 | 269 | -21 | 472 |
| 12 Dec | 2229.45 | 53.5 | 8.80 | 22.36 | 492 | 40 | 496 |
| 11 Dec | 2250.55 | 44.7 | -0.45 | 25.49 | 478 | 40 | 456 |
| 10 Dec | 2249.45 | 45.15 | 3.60 | 23.98 | 362 | 49 | 414 |
| 9 Dec | 2260.50 | 41.55 | -2.60 | 24.72 | 454 | 24 | 361 |
| 6 Dec | 2258.35 | 44.15 | 0.50 | 23.16 | 424 | -17 | 337 |
| 5 Dec | 2267.35 | 43.65 | -14.80 | 25.15 | 669 | 111 | 353 |
| 4 Dec | 2240.60 | 58.45 | 17.80 | 26.15 | 617 | 120 | 244 |
| 3 Dec | 2291.70 | 40.65 | -24.15 | 26.33 | 555 | -7 | 127 |
| 2 Dec | 2234.45 | 64.8 | -9.05 | 25.36 | 284 | 38 | 133 |
| 29 Nov | 2222.55 | 73.85 | -25.50 | 26.19 | 168 | 56 | 95 |
| 28 Nov | 2188.55 | 99.35 | 11.30 | 27.68 | 47 | 22 | 42 |
| 27 Nov | 2206.70 | 88.05 | -68.95 | 26.45 | 2 | 0 | 18 |
| 26 Nov | 2116.20 | 157 | 27.00 | 31.67 | 17 | 7 | 8 |
| 25 Nov | 2145.00 | 130 | 34.90 | 28.31 | 1 | 0 | 0 |
| 22 Nov | 2089.60 | 95.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2027.20 | 95.1 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2185.70 | 95.1 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2185.70 | 95.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2187.40 | 95.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2188.15 | 95.1 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2197.80 | 95.1 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2260 expiring on 26DEC2024
Delta for 2260 PE is -
Historical price for 2260 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 193.55, which was 49.50 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 445
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 144.05, which was 38.05 higher than the previous day. The implied volatity was 30.20, the open interest changed by -18 which decreased total open position to 452
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 106, which was 37.60 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 470
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 68.4, which was 29.80 higher than the previous day. The implied volatity was 23.47, the open interest changed by -37 which decreased total open position to 474
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 38.6, which was -0.10 lower than the previous day. The implied volatity was 21.70, the open interest changed by 40 which increased total open position to 512
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 38.7, which was -14.80 lower than the previous day. The implied volatity was 21.35, the open interest changed by -21 which decreased total open position to 472
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 53.5, which was 8.80 higher than the previous day. The implied volatity was 22.36, the open interest changed by 40 which increased total open position to 496
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 44.7, which was -0.45 lower than the previous day. The implied volatity was 25.49, the open interest changed by 40 which increased total open position to 456
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 45.15, which was 3.60 higher than the previous day. The implied volatity was 23.98, the open interest changed by 49 which increased total open position to 414
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 41.55, which was -2.60 lower than the previous day. The implied volatity was 24.72, the open interest changed by 24 which increased total open position to 361
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 44.15, which was 0.50 higher than the previous day. The implied volatity was 23.16, the open interest changed by -17 which decreased total open position to 337
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 43.65, which was -14.80 lower than the previous day. The implied volatity was 25.15, the open interest changed by 111 which increased total open position to 353
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 58.45, which was 17.80 higher than the previous day. The implied volatity was 26.15, the open interest changed by 120 which increased total open position to 244
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 40.65, which was -24.15 lower than the previous day. The implied volatity was 26.33, the open interest changed by -7 which decreased total open position to 127
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 64.8, which was -9.05 lower than the previous day. The implied volatity was 25.36, the open interest changed by 38 which increased total open position to 133
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 73.85, which was -25.50 lower than the previous day. The implied volatity was 26.19, the open interest changed by 56 which increased total open position to 95
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 99.35, which was 11.30 higher than the previous day. The implied volatity was 27.68, the open interest changed by 22 which increased total open position to 42
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 88.05, which was -68.95 lower than the previous day. The implied volatity was 26.45, the open interest changed by 0 which decreased total open position to 18
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 157, which was 27.00 higher than the previous day. The implied volatity was 31.67, the open interest changed by 7 which increased total open position to 8
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 130, which was 34.90 higher than the previous day. The implied volatity was 28.31, 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 95.1, 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 95.1, 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 95.1, 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 95.1, 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 95.1, 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 95.1, 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 95.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
