ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.17
Theta: -0.60
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 1.15 | -1.75 | 40.37 | 787 | 4 | 681 | |||
| 19 Dec | 2115.35 | 2.9 | -2.80 | 34.80 | 531 | 81 | 677 | |||
| 18 Dec | 2141.55 | 5.7 | -7.05 | 33.08 | 654 | 26 | 594 | |||
| 17 Dec | 2198.95 | 12.75 | -12.80 | 28.43 | 421 | 40 | 557 | |||
| 16 Dec | 2247.10 | 25.55 | -2.95 | 26.50 | 589 | 3 | 514 | |||
| 13 Dec | 2248.05 | 28.5 | 2.05 | 23.35 | 658 | -12 | 511 | |||
| 12 Dec | 2229.45 | 26.45 | -9.90 | 26.08 | 850 | -52 | 526 | |||
| 11 Dec | 2250.55 | 36.35 | -0.85 | 24.09 | 2,444 | 156 | 575 | |||
| 10 Dec | 2249.45 | 37.2 | -5.80 | 24.66 | 375 | 19 | 421 | |||
|
|
||||||||||
| 9 Dec | 2260.50 | 43 | -2.40 | 23.63 | 465 | 56 | 404 | |||
| 6 Dec | 2258.35 | 45.4 | -5.60 | 23.89 | 406 | 23 | 350 | |||
| 5 Dec | 2267.35 | 51 | 6.95 | 22.79 | 614 | 50 | 326 | |||
| 4 Dec | 2240.60 | 44.05 | -27.50 | 24.55 | 467 | 110 | 272 | |||
| 3 Dec | 2291.70 | 71.55 | 24.85 | 25.94 | 1,463 | 56 | 161 | |||
| 2 Dec | 2234.45 | 46.7 | 0.80 | 26.85 | 410 | 18 | 114 | |||
| 29 Nov | 2222.55 | 45.9 | 6.90 | 26.21 | 166 | 64 | 96 | |||
| 28 Nov | 2188.55 | 39 | -10.50 | 28.70 | 25 | 7 | 31 | |||
| 27 Nov | 2206.70 | 49.5 | 27.25 | 30.18 | 22 | 3 | 23 | |||
| 26 Nov | 2116.20 | 22.25 | -2.65 | 29.67 | 8 | 5 | 20 | |||
| 25 Nov | 2145.00 | 24.9 | -296.25 | 25.88 | 17 | 16 | 16 | |||
| 22 Nov | 2089.60 | 321.15 | 0.00 | 6.28 | 0 | 0 | 0 | |||
| 21 Nov | 2027.20 | 321.15 | 0.00 | 9.63 | 0 | 0 | 0 | |||
| 20 Nov | 2185.70 | 321.15 | 0.00 | 2.88 | 0 | 0 | 0 | |||
| 19 Nov | 2185.70 | 321.15 | 0.00 | 2.88 | 0 | 0 | 0 | |||
| 18 Nov | 2187.40 | 321.15 | 0.00 | 2.49 | 0 | 0 | 0 | |||
| 14 Nov | 2188.15 | 321.15 | 0.00 | 2.29 | 0 | 0 | 0 | |||
| 13 Nov | 2197.80 | 321.15 | 321.15 | 1.99 | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2458.75 | 0 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2280 expiring on 26DEC2024
Delta for 2280 CE is 0.03
Historical price for 2280 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 1.15, which was -1.75 lower than the previous day. The implied volatity was 40.37, the open interest changed by 4 which increased total open position to 681
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 2.9, which was -2.80 lower than the previous day. The implied volatity was 34.80, the open interest changed by 81 which increased total open position to 677
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 5.7, which was -7.05 lower than the previous day. The implied volatity was 33.08, the open interest changed by 26 which increased total open position to 594
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 12.75, which was -12.80 lower than the previous day. The implied volatity was 28.43, the open interest changed by 40 which increased total open position to 557
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 25.55, which was -2.95 lower than the previous day. The implied volatity was 26.50, the open interest changed by 3 which increased total open position to 514
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 28.5, which was 2.05 higher than the previous day. The implied volatity was 23.35, the open interest changed by -12 which decreased total open position to 511
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 26.45, which was -9.90 lower than the previous day. The implied volatity was 26.08, the open interest changed by -52 which decreased total open position to 526
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 36.35, which was -0.85 lower than the previous day. The implied volatity was 24.09, the open interest changed by 156 which increased total open position to 575
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 37.2, which was -5.80 lower than the previous day. The implied volatity was 24.66, the open interest changed by 19 which increased total open position to 421
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 43, which was -2.40 lower than the previous day. The implied volatity was 23.63, the open interest changed by 56 which increased total open position to 404
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 45.4, which was -5.60 lower than the previous day. The implied volatity was 23.89, the open interest changed by 23 which increased total open position to 350
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 51, which was 6.95 higher than the previous day. The implied volatity was 22.79, the open interest changed by 50 which increased total open position to 326
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 44.05, which was -27.50 lower than the previous day. The implied volatity was 24.55, the open interest changed by 110 which increased total open position to 272
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 71.55, which was 24.85 higher than the previous day. The implied volatity was 25.94, the open interest changed by 56 which increased total open position to 161
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 46.7, which was 0.80 higher than the previous day. The implied volatity was 26.85, the open interest changed by 18 which increased total open position to 114
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 45.9, which was 6.90 higher than the previous day. The implied volatity was 26.21, the open interest changed by 64 which increased total open position to 96
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 39, which was -10.50 lower than the previous day. The implied volatity was 28.70, the open interest changed by 7 which increased total open position to 31
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 49.5, which was 27.25 higher than the previous day. The implied volatity was 30.18, the open interest changed by 3 which increased total open position to 23
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 22.25, which was -2.65 lower than the previous day. The implied volatity was 29.67, the open interest changed by 5 which increased total open position to 20
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 24.9, which was -296.25 lower than the previous day. The implied volatity was 25.88, the open interest changed by 16 which increased total open position to 16
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 321.15, which was 0.00 lower than the previous day. The implied volatity was 6.28, 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 321.15, which was 0.00 lower than the previous day. The implied volatity was 9.63, 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 321.15, which was 0.00 lower than the previous day. The implied volatity was 2.88, 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 321.15, which was 0.00 lower than the previous day. The implied volatity was 2.88, 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 321.15, which was 0.00 lower than the previous day. The implied volatity was 2.49, 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 321.15, which was 0.00 lower than the previous day. The implied volatity was 2.29, 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 321.15, which was 321.15 higher than the previous day. The implied volatity was 1.99, 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ACC was trading at 2458.75. 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 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 200.2 | 40.90 | - | 10 | -2 | 397 |
| 19 Dec | 2115.35 | 159.3 | 26.35 | - | 15 | -6 | 401 |
| 18 Dec | 2141.55 | 132.95 | 49.30 | - | 8 | 2 | 407 |
| 17 Dec | 2198.95 | 83.65 | 32.65 | 22.79 | 60 | -9 | 407 |
| 16 Dec | 2247.10 | 51 | 1.15 | 21.81 | 202 | -29 | 416 |
| 13 Dec | 2248.05 | 49.85 | -16.65 | 21.19 | 198 | 0 | 446 |
| 12 Dec | 2229.45 | 66.5 | 9.85 | 22.38 | 137 | -9 | 447 |
| 11 Dec | 2250.55 | 56.65 | 0.80 | 26.24 | 592 | 71 | 453 |
| 10 Dec | 2249.45 | 55.85 | 4.75 | 23.90 | 76 | 16 | 382 |
| 9 Dec | 2260.50 | 51.1 | -2.00 | 24.53 | 351 | 32 | 366 |
| 6 Dec | 2258.35 | 53.1 | 1.80 | 22.57 | 338 | 13 | 337 |
| 5 Dec | 2267.35 | 51.3 | -17.25 | 24.33 | 158 | 28 | 325 |
| 4 Dec | 2240.60 | 68.55 | 18.55 | 25.82 | 356 | -1 | 292 |
| 3 Dec | 2291.70 | 50 | -26.20 | 26.73 | 990 | 187 | 293 |
| 2 Dec | 2234.45 | 76.2 | -9.30 | 25.35 | 66 | 37 | 102 |
| 29 Nov | 2222.55 | 85.5 | -22.95 | 26.19 | 83 | 52 | 65 |
| 28 Nov | 2188.55 | 108.45 | 0.45 | 25.82 | 5 | 2 | 12 |
| 27 Nov | 2206.70 | 108 | -62.20 | 29.57 | 7 | 0 | 5 |
| 26 Nov | 2116.20 | 170.2 | -21.80 | 28.99 | 4 | 3 | 6 |
| 25 Nov | 2145.00 | 192 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 2089.60 | 192 | 104.40 | 32.29 | 3 | 1 | 1 |
| 21 Nov | 2027.20 | 87.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2185.70 | 87.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2185.70 | 87.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2187.40 | 87.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2188.15 | 87.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2197.80 | 87.6 | 87.60 | - | 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 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2458.75 | 0 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2280 expiring on 26DEC2024
Delta for 2280 PE is -
Historical price for 2280 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 200.2, which was 40.90 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 397
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 159.3, which was 26.35 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 401
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 132.95, which was 49.30 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 407
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 83.65, which was 32.65 higher than the previous day. The implied volatity was 22.79, the open interest changed by -9 which decreased total open position to 407
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 51, which was 1.15 higher than the previous day. The implied volatity was 21.81, the open interest changed by -29 which decreased total open position to 416
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 49.85, which was -16.65 lower than the previous day. The implied volatity was 21.19, the open interest changed by 0 which decreased total open position to 446
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 66.5, which was 9.85 higher than the previous day. The implied volatity was 22.38, the open interest changed by -9 which decreased total open position to 447
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 56.65, which was 0.80 higher than the previous day. The implied volatity was 26.24, the open interest changed by 71 which increased total open position to 453
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 55.85, which was 4.75 higher than the previous day. The implied volatity was 23.90, the open interest changed by 16 which increased total open position to 382
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 51.1, which was -2.00 lower than the previous day. The implied volatity was 24.53, the open interest changed by 32 which increased total open position to 366
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 53.1, which was 1.80 higher than the previous day. The implied volatity was 22.57, the open interest changed by 13 which increased total open position to 337
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 51.3, which was -17.25 lower than the previous day. The implied volatity was 24.33, the open interest changed by 28 which increased total open position to 325
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 68.55, which was 18.55 higher than the previous day. The implied volatity was 25.82, the open interest changed by -1 which decreased total open position to 292
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 50, which was -26.20 lower than the previous day. The implied volatity was 26.73, the open interest changed by 187 which increased total open position to 293
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 76.2, which was -9.30 lower than the previous day. The implied volatity was 25.35, the open interest changed by 37 which increased total open position to 102
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 85.5, which was -22.95 lower than the previous day. The implied volatity was 26.19, the open interest changed by 52 which increased total open position to 65
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 108.45, which was 0.45 higher than the previous day. The implied volatity was 25.82, the open interest changed by 2 which increased total open position to 12
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 108, which was -62.20 lower than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 5
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 170.2, which was -21.80 lower than the previous day. The implied volatity was 28.99, the open interest changed by 3 which increased total open position to 6
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 192, 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 22 Nov ACC was trading at 2089.60. The strike last trading price was 192, which was 104.40 higher than the previous day. The implied volatity was 32.29, the open interest changed by 1 which increased total open position to 1
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, 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 87.6, which was 87.60 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ACC was trading at 2458.75. 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
