ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.16
Theta: -0.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 1.1 | -1.30 | 42.97 | 1,133 | 18 | 1,672 | |||
| 19 Dec | 2115.35 | 2.4 | -2.20 | 36.48 | 826 | -66 | 1,651 | |||
| 18 Dec | 2141.55 | 4.6 | -4.70 | 34.45 | 1,654 | -144 | 1,715 | |||
| 17 Dec | 2198.95 | 9.3 | -9.70 | 28.78 | 1,545 | 150 | 1,862 | |||
| 16 Dec | 2247.10 | 19 | -2.55 | 26.51 | 1,302 | -13 | 1,720 | |||
| 13 Dec | 2248.05 | 21.55 | 0.85 | 23.43 | 1,924 | -31 | 1,742 | |||
| 12 Dec | 2229.45 | 20.7 | -7.65 | 26.30 | 3,944 | -123 | 1,766 | |||
| 11 Dec | 2250.55 | 28.35 | -0.65 | 24.03 | 6,210 | 684 | 1,885 | |||
| 10 Dec | 2249.45 | 29 | -5.25 | 24.41 | 904 | -26 | 1,202 | |||
| 9 Dec | 2260.50 | 34.25 | -2.40 | 23.58 | 1,106 | 30 | 1,227 | |||
| 6 Dec | 2258.35 | 36.65 | -3.60 | 23.75 | 818 | -40 | 1,199 | |||
| 5 Dec | 2267.35 | 40.25 | 5.35 | 22.12 | 2,620 | -181 | 1,236 | |||
| 4 Dec | 2240.60 | 34.9 | -24.65 | 23.95 | 2,060 | 306 | 1,401 | |||
| 3 Dec | 2291.70 | 59.55 | 21.25 | 25.24 | 6,417 | 29 | 1,097 | |||
| 2 Dec | 2234.45 | 38.3 | -0.85 | 26.44 | 1,346 | 14 | 1,072 | |||
| 29 Nov | 2222.55 | 39.15 | 6.15 | 26.42 | 1,734 | 115 | 1,062 | |||
| 28 Nov | 2188.55 | 33 | -10.00 | 28.68 | 1,994 | 380 | 948 | |||
|
|
||||||||||
| 27 Nov | 2206.70 | 43 | 24.00 | 30.30 | 1,917 | 147 | 565 | |||
| 26 Nov | 2116.20 | 19 | -2.20 | 29.48 | 429 | 252 | 417 | |||
| 25 Nov | 2145.00 | 21.2 | 0.45 | 26.73 | 273 | 101 | 163 | |||
| 22 Nov | 2089.60 | 20.75 | 2.95 | 30.85 | 287 | 69 | 131 | |||
| 21 Nov | 2027.20 | 17.8 | -12.20 | 37.41 | 122 | 26 | 64 | |||
| 20 Nov | 2185.70 | 30 | 0.00 | 23.32 | 36 | 7 | 39 | |||
| 19 Nov | 2185.70 | 30 | 0.00 | 23.32 | 36 | 8 | 39 | |||
| 18 Nov | 2187.40 | 30 | -1.65 | 21.90 | 41 | 11 | 31 | |||
| 14 Nov | 2188.15 | 31.65 | -9.45 | 21.21 | 14 | 4 | 19 | |||
| 13 Nov | 2197.80 | 41.1 | -25.90 | 22.60 | 5 | 0 | 14 | |||
| 12 Nov | 2263.90 | 67 | -7.45 | 23.75 | 12 | 8 | 15 | |||
| 11 Nov | 2272.75 | 74.45 | -4.55 | 23.14 | 2 | 1 | 7 | |||
| 8 Nov | 2291.40 | 79 | -79.90 | 20.78 | 7 | 3 | 3 | |||
| 7 Nov | 2320.55 | 158.9 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2359.55 | 158.9 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2319.40 | 158.9 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2300 expiring on 26DEC2024
Delta for 2300 CE is 0.03
Historical price for 2300 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 1.1, which was -1.30 lower than the previous day. The implied volatity was 42.97, the open interest changed by 18 which increased total open position to 1672
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 2.4, which was -2.20 lower than the previous day. The implied volatity was 36.48, the open interest changed by -66 which decreased total open position to 1651
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 4.6, which was -4.70 lower than the previous day. The implied volatity was 34.45, the open interest changed by -144 which decreased total open position to 1715
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 9.3, which was -9.70 lower than the previous day. The implied volatity was 28.78, the open interest changed by 150 which increased total open position to 1862
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 19, which was -2.55 lower than the previous day. The implied volatity was 26.51, the open interest changed by -13 which decreased total open position to 1720
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 21.55, which was 0.85 higher than the previous day. The implied volatity was 23.43, the open interest changed by -31 which decreased total open position to 1742
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 20.7, which was -7.65 lower than the previous day. The implied volatity was 26.30, the open interest changed by -123 which decreased total open position to 1766
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 28.35, which was -0.65 lower than the previous day. The implied volatity was 24.03, the open interest changed by 684 which increased total open position to 1885
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 29, which was -5.25 lower than the previous day. The implied volatity was 24.41, the open interest changed by -26 which decreased total open position to 1202
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 34.25, which was -2.40 lower than the previous day. The implied volatity was 23.58, the open interest changed by 30 which increased total open position to 1227
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 36.65, which was -3.60 lower than the previous day. The implied volatity was 23.75, the open interest changed by -40 which decreased total open position to 1199
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 40.25, which was 5.35 higher than the previous day. The implied volatity was 22.12, the open interest changed by -181 which decreased total open position to 1236
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 34.9, which was -24.65 lower than the previous day. The implied volatity was 23.95, the open interest changed by 306 which increased total open position to 1401
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 59.55, which was 21.25 higher than the previous day. The implied volatity was 25.24, the open interest changed by 29 which increased total open position to 1097
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 38.3, which was -0.85 lower than the previous day. The implied volatity was 26.44, the open interest changed by 14 which increased total open position to 1072
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 39.15, which was 6.15 higher than the previous day. The implied volatity was 26.42, the open interest changed by 115 which increased total open position to 1062
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 33, which was -10.00 lower than the previous day. The implied volatity was 28.68, the open interest changed by 380 which increased total open position to 948
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 43, which was 24.00 higher than the previous day. The implied volatity was 30.30, the open interest changed by 147 which increased total open position to 565
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 19, which was -2.20 lower than the previous day. The implied volatity was 29.48, the open interest changed by 252 which increased total open position to 417
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 21.2, which was 0.45 higher than the previous day. The implied volatity was 26.73, the open interest changed by 101 which increased total open position to 163
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 20.75, which was 2.95 higher than the previous day. The implied volatity was 30.85, the open interest changed by 69 which increased total open position to 131
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 17.8, which was -12.20 lower than the previous day. The implied volatity was 37.41, the open interest changed by 26 which increased total open position to 64
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was 23.32, the open interest changed by 7 which increased total open position to 39
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was 23.32, the open interest changed by 8 which increased total open position to 39
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 30, which was -1.65 lower than the previous day. The implied volatity was 21.90, the open interest changed by 11 which increased total open position to 31
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 31.65, which was -9.45 lower than the previous day. The implied volatity was 21.21, the open interest changed by 4 which increased total open position to 19
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 41.1, which was -25.90 lower than the previous day. The implied volatity was 22.60, the open interest changed by 0 which decreased total open position to 14
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 67, which was -7.45 lower than the previous day. The implied volatity was 23.75, the open interest changed by 8 which increased total open position to 15
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 74.45, which was -4.55 lower than the previous day. The implied volatity was 23.14, the open interest changed by 1 which increased total open position to 7
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 79, which was -79.90 lower than the previous day. The implied volatity was 20.78, the open interest changed by 3 which increased total open position to 3
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 158.9, 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 158.9, 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 158.9, 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 26DEC2024 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.38
Theta: -1.27
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 241.45 | 61.45 | 58.10 | 57 | -20 | 842 |
| 19 Dec | 2115.35 | 180 | 22.00 | - | 65 | -34 | 862 |
| 18 Dec | 2141.55 | 158 | 57.55 | 35.26 | 21 | -11 | 897 |
| 17 Dec | 2198.95 | 100.45 | 37.50 | 22.19 | 34 | -9 | 907 |
| 16 Dec | 2247.10 | 62.95 | 1.80 | 20.11 | 94 | 1 | 917 |
| 13 Dec | 2248.05 | 61.15 | -19.10 | 20.00 | 208 | -44 | 922 |
| 12 Dec | 2229.45 | 80.25 | 10.80 | 21.94 | 322 | -44 | 966 |
| 11 Dec | 2250.55 | 69.45 | 0.95 | 26.76 | 1,079 | 167 | 1,011 |
| 10 Dec | 2249.45 | 68.5 | 7.70 | 24.13 | 102 | -11 | 847 |
| 9 Dec | 2260.50 | 60.8 | -3.85 | 23.73 | 126 | 28 | 859 |
| 6 Dec | 2258.35 | 64.65 | 3.65 | 22.59 | 145 | 18 | 832 |
| 5 Dec | 2267.35 | 61 | -19.85 | 23.92 | 584 | 68 | 808 |
| 4 Dec | 2240.60 | 80.85 | 22.10 | 25.99 | 689 | 116 | 735 |
| 3 Dec | 2291.70 | 58.75 | -29.05 | 26.40 | 1,513 | 145 | 618 |
| 2 Dec | 2234.45 | 87.8 | -8.80 | 24.95 | 116 | 25 | 471 |
| 29 Nov | 2222.55 | 96.6 | -30.70 | 25.52 | 287 | 108 | 445 |
| 28 Nov | 2188.55 | 127.3 | 5.85 | 28.04 | 233 | 67 | 337 |
| 27 Nov | 2206.70 | 121.45 | -67.40 | 29.72 | 197 | 102 | 269 |
| 26 Nov | 2116.20 | 188.85 | 24.05 | 32.15 | 103 | 91 | 166 |
| 25 Nov | 2145.00 | 164.8 | -32.25 | 30.83 | 42 | 44 | 74 |
| 22 Nov | 2089.60 | 197.05 | -82.95 | 25.79 | 4 | 3 | 33 |
| 21 Nov | 2027.20 | 280 | 179.00 | 33.93 | 14 | 2 | 27 |
| 20 Nov | 2185.70 | 101 | 0.00 | 13.71 | 12 | 6 | 24 |
| 19 Nov | 2185.70 | 101 | -7.55 | 13.71 | 12 | 5 | 24 |
| 18 Nov | 2187.40 | 108.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2188.15 | 108.55 | 12.20 | 19.76 | 4 | -1 | 18 |
| 13 Nov | 2197.80 | 96.35 | 23.35 | 18.64 | 4 | -1 | 19 |
| 12 Nov | 2263.90 | 73 | -1.80 | 20.72 | 7 | 0 | 19 |
| 11 Nov | 2272.75 | 74.8 | 8.75 | 23.76 | 2 | 0 | 19 |
| 8 Nov | 2291.40 | 66.05 | 6.05 | 22.94 | 9 | 3 | 15 |
| 7 Nov | 2320.55 | 60 | 9.50 | 24.72 | 4 | 3 | 11 |
| 6 Nov | 2359.55 | 50.5 | -13.10 | 25.93 | 2 | 0 | 7 |
| 5 Nov | 2319.40 | 63.6 | 25.59 | 10 | 6 | 6 | |
For Acc Limited - strike price 2300 expiring on 26DEC2024
Delta for 2300 PE is -0.92
Historical price for 2300 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 241.45, which was 61.45 higher than the previous day. The implied volatity was 58.10, the open interest changed by -20 which decreased total open position to 842
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 180, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by -34 which decreased total open position to 862
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 158, which was 57.55 higher than the previous day. The implied volatity was 35.26, the open interest changed by -11 which decreased total open position to 897
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 100.45, which was 37.50 higher than the previous day. The implied volatity was 22.19, the open interest changed by -9 which decreased total open position to 907
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 62.95, which was 1.80 higher than the previous day. The implied volatity was 20.11, the open interest changed by 1 which increased total open position to 917
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 61.15, which was -19.10 lower than the previous day. The implied volatity was 20.00, the open interest changed by -44 which decreased total open position to 922
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 80.25, which was 10.80 higher than the previous day. The implied volatity was 21.94, the open interest changed by -44 which decreased total open position to 966
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 69.45, which was 0.95 higher than the previous day. The implied volatity was 26.76, the open interest changed by 167 which increased total open position to 1011
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 68.5, which was 7.70 higher than the previous day. The implied volatity was 24.13, the open interest changed by -11 which decreased total open position to 847
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 60.8, which was -3.85 lower than the previous day. The implied volatity was 23.73, the open interest changed by 28 which increased total open position to 859
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 64.65, which was 3.65 higher than the previous day. The implied volatity was 22.59, the open interest changed by 18 which increased total open position to 832
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 61, which was -19.85 lower than the previous day. The implied volatity was 23.92, the open interest changed by 68 which increased total open position to 808
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 80.85, which was 22.10 higher than the previous day. The implied volatity was 25.99, the open interest changed by 116 which increased total open position to 735
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 58.75, which was -29.05 lower than the previous day. The implied volatity was 26.40, the open interest changed by 145 which increased total open position to 618
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 87.8, which was -8.80 lower than the previous day. The implied volatity was 24.95, the open interest changed by 25 which increased total open position to 471
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 96.6, which was -30.70 lower than the previous day. The implied volatity was 25.52, the open interest changed by 108 which increased total open position to 445
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 127.3, which was 5.85 higher than the previous day. The implied volatity was 28.04, the open interest changed by 67 which increased total open position to 337
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 121.45, which was -67.40 lower than the previous day. The implied volatity was 29.72, the open interest changed by 102 which increased total open position to 269
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 188.85, which was 24.05 higher than the previous day. The implied volatity was 32.15, the open interest changed by 91 which increased total open position to 166
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 164.8, which was -32.25 lower than the previous day. The implied volatity was 30.83, the open interest changed by 44 which increased total open position to 74
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 197.05, which was -82.95 lower than the previous day. The implied volatity was 25.79, the open interest changed by 3 which increased total open position to 33
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 280, which was 179.00 higher than the previous day. The implied volatity was 33.93, the open interest changed by 2 which increased total open position to 27
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 101, which was 0.00 lower than the previous day. The implied volatity was 13.71, the open interest changed by 6 which increased total open position to 24
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 101, which was -7.55 lower than the previous day. The implied volatity was 13.71, the open interest changed by 5 which increased total open position to 24
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 108.55, 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 108.55, which was 12.20 higher than the previous day. The implied volatity was 19.76, the open interest changed by -1 which decreased total open position to 18
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 96.35, which was 23.35 higher than the previous day. The implied volatity was 18.64, the open interest changed by -1 which decreased total open position to 19
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 73, which was -1.80 lower than the previous day. The implied volatity was 20.72, the open interest changed by 0 which decreased total open position to 19
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 74.8, which was 8.75 higher than the previous day. The implied volatity was 23.76, the open interest changed by 0 which decreased total open position to 19
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 66.05, which was 6.05 higher than the previous day. The implied volatity was 22.94, the open interest changed by 3 which increased total open position to 15
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 60, which was 9.50 higher than the previous day. The implied volatity was 24.72, the open interest changed by 3 which increased total open position to 11
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 50.5, which was -13.10 lower than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 7
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 63.6, which was lower than the previous day. The implied volatity was 25.59, the open interest changed by 6 which increased total open position to 6
