ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.13
Theta: -0.51
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 0.9 | -0.90 | 44.40 | 188 | -48 | 300 | |||
| 19 Dec | 2115.35 | 1.8 | -1.85 | 37.34 | 152 | -6 | 347 | |||
| 18 Dec | 2141.55 | 3.65 | -3.10 | 35.59 | 608 | 16 | 358 | |||
| 17 Dec | 2198.95 | 6.75 | -6.80 | 29.19 | 317 | 66 | 342 | |||
| 16 Dec | 2247.10 | 13.55 | -2.25 | 26.28 | 361 | -6 | 276 | |||
| 13 Dec | 2248.05 | 15.8 | 0.00 | 23.39 | 505 | -60 | 285 | |||
| 12 Dec | 2229.45 | 15.8 | -6.00 | 26.35 | 450 | 10 | 344 | |||
| 11 Dec | 2250.55 | 21.8 | -0.65 | 24.04 | 924 | 27 | 329 | |||
|
|
||||||||||
| 10 Dec | 2249.45 | 22.45 | -3.95 | 24.36 | 300 | -20 | 302 | |||
| 9 Dec | 2260.50 | 26.4 | -2.25 | 23.29 | 392 | 12 | 322 | |||
| 6 Dec | 2258.35 | 28.65 | -4.10 | 23.37 | 411 | 41 | 311 | |||
| 5 Dec | 2267.35 | 32.75 | 4.55 | 22.35 | 593 | -30 | 265 | |||
| 4 Dec | 2240.60 | 28.2 | -21.30 | 23.97 | 561 | 121 | 297 | |||
| 3 Dec | 2291.70 | 49.5 | 17.65 | 24.93 | 1,536 | 107 | 176 | |||
| 2 Dec | 2234.45 | 31.85 | -1.15 | 26.49 | 242 | 35 | 71 | |||
| 29 Nov | 2222.55 | 33 | 6.55 | 26.53 | 166 | 24 | 35 | |||
| 28 Nov | 2188.55 | 26.45 | -23.85 | 28.02 | 21 | 7 | 8 | |||
| 27 Nov | 2206.70 | 50.3 | 35.30 | 36.21 | 1 | 0 | 1 | |||
| 26 Nov | 2116.20 | 15 | -280.80 | 28.97 | 1 | 0 | 0 | |||
| 25 Nov | 2145.00 | 295.8 | 0.00 | 6.09 | 0 | 0 | 0 | |||
| 22 Nov | 2089.60 | 295.8 | 0.00 | 8.04 | 0 | 0 | 0 | |||
| 21 Nov | 2027.20 | 295.8 | 0.00 | 9.97 | 0 | 0 | 0 | |||
| 20 Nov | 2185.70 | 295.8 | 0.00 | 4.10 | 0 | 0 | 0 | |||
| 19 Nov | 2185.70 | 295.8 | 0.00 | 4.10 | 0 | 0 | 0 | |||
| 18 Nov | 2187.40 | 295.8 | 0.00 | 3.75 | 0 | 0 | 0 | |||
| 14 Nov | 2188.15 | 295.8 | 0.00 | 3.56 | 0 | 0 | 0 | |||
| 13 Nov | 2197.80 | 295.8 | 0.00 | 3.10 | 0 | 0 | 0 | |||
| 12 Nov | 2263.90 | 295.8 | 0.00 | 1.28 | 0 | 0 | 0 | |||
| 11 Nov | 2272.75 | 295.8 | 295.80 | 0.65 | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 2511.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 2513.45 | 0 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2320 expiring on 26DEC2024
Delta for 2320 CE is 0.02
Historical price for 2320 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 0.9, which was -0.90 lower than the previous day. The implied volatity was 44.40, the open interest changed by -48 which decreased total open position to 300
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 1.8, which was -1.85 lower than the previous day. The implied volatity was 37.34, the open interest changed by -6 which decreased total open position to 347
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 3.65, which was -3.10 lower than the previous day. The implied volatity was 35.59, the open interest changed by 16 which increased total open position to 358
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 6.75, which was -6.80 lower than the previous day. The implied volatity was 29.19, the open interest changed by 66 which increased total open position to 342
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 13.55, which was -2.25 lower than the previous day. The implied volatity was 26.28, the open interest changed by -6 which decreased total open position to 276
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 15.8, which was 0.00 lower than the previous day. The implied volatity was 23.39, the open interest changed by -60 which decreased total open position to 285
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 15.8, which was -6.00 lower than the previous day. The implied volatity was 26.35, the open interest changed by 10 which increased total open position to 344
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 21.8, which was -0.65 lower than the previous day. The implied volatity was 24.04, the open interest changed by 27 which increased total open position to 329
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 22.45, which was -3.95 lower than the previous day. The implied volatity was 24.36, the open interest changed by -20 which decreased total open position to 302
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 26.4, which was -2.25 lower than the previous day. The implied volatity was 23.29, the open interest changed by 12 which increased total open position to 322
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 28.65, which was -4.10 lower than the previous day. The implied volatity was 23.37, the open interest changed by 41 which increased total open position to 311
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 32.75, which was 4.55 higher than the previous day. The implied volatity was 22.35, the open interest changed by -30 which decreased total open position to 265
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 28.2, which was -21.30 lower than the previous day. The implied volatity was 23.97, the open interest changed by 121 which increased total open position to 297
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 49.5, which was 17.65 higher than the previous day. The implied volatity was 24.93, the open interest changed by 107 which increased total open position to 176
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 31.85, which was -1.15 lower than the previous day. The implied volatity was 26.49, the open interest changed by 35 which increased total open position to 71
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 33, which was 6.55 higher than the previous day. The implied volatity was 26.53, the open interest changed by 24 which increased total open position to 35
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 26.45, which was -23.85 lower than the previous day. The implied volatity was 28.02, the open interest changed by 7 which increased total open position to 8
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 50.3, which was 35.30 higher than the previous day. The implied volatity was 36.21, 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 15, which was -280.80 lower than the previous day. The implied volatity was 28.97, 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 295.8, which was 0.00 lower than the previous day. The implied volatity was 6.09, 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 295.8, which was 0.00 lower than the previous day. The implied volatity was 8.04, 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 295.8, which was 0.00 lower than the previous day. The implied volatity was 9.97, 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 295.8, which was 0.00 lower than the previous day. The implied volatity was 4.10, 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 295.8, which was 0.00 lower than the previous day. The implied volatity was 4.10, 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 295.8, which was 0.00 lower than the previous day. The implied volatity was 3.75, 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 295.8, which was 0.00 lower than the previous day. The implied volatity was 3.56, 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 295.8, which was 0.00 lower than the previous day. The implied volatity was 3.10, 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 295.8, which was 0.00 lower than the previous day. The implied volatity was 1.28, 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 295.8, which was 295.80 higher than the previous day. The implied volatity was 0.65, 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ACC was trading at 2511.00. 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 30 Sept ACC was trading at 2513.45. 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 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 172.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2115.35 | 172.15 | 0.00 | 0.00 | 0 | -2 | 0 |
| 18 Dec | 2141.55 | 172.15 | 81.95 | - | 4 | -1 | 114 |
| 17 Dec | 2198.95 | 90.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2247.10 | 90.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 2248.05 | 90.2 | 9.95 | 30.00 | 1 | 0 | 115 |
| 12 Dec | 2229.45 | 80.25 | 7.55 | - | 5 | 3 | 115 |
| 11 Dec | 2250.55 | 72.7 | -9.90 | 20.68 | 16 | -1 | 111 |
| 10 Dec | 2249.45 | 82.6 | 9.60 | 24.51 | 11 | 0 | 111 |
| 9 Dec | 2260.50 | 73 | -7.40 | 23.53 | 3 | -1 | 112 |
| 6 Dec | 2258.35 | 80.4 | 6.70 | 24.12 | 23 | 0 | 111 |
| 5 Dec | 2267.35 | 73.7 | -20.80 | 24.36 | 17 | 1 | 110 |
| 4 Dec | 2240.60 | 94.5 | 29.00 | 26.34 | 91 | -2 | 108 |
| 3 Dec | 2291.70 | 65.5 | -55.05 | 24.74 | 256 | 108 | 110 |
| 2 Dec | 2234.45 | 120.55 | 0.00 | 0.00 | 0 | 2 | 0 |
| 29 Nov | 2222.55 | 120.55 | 19.00 | 30.24 | 2 | 0 | 0 |
| 28 Nov | 2188.55 | 101.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2206.70 | 101.55 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2116.20 | 101.55 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2145.00 | 101.55 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2089.60 | 101.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2027.20 | 101.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2185.70 | 101.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2185.70 | 101.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2187.40 | 101.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2188.15 | 101.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2197.80 | 101.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2263.90 | 101.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2272.75 | 101.55 | 101.55 | - | 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 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 2511.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 2513.45 | 0 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2320 expiring on 26DEC2024
Delta for 2320 PE is 0.00
Historical price for 2320 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 172.15, 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 Dec ACC was trading at 2115.35. The strike last trading price was 172.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 172.15, which was 81.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 114
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 90.2, 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 16 Dec ACC was trading at 2247.10. The strike last trading price was 90.2, 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 13 Dec ACC was trading at 2248.05. The strike last trading price was 90.2, which was 9.95 higher than the previous day. The implied volatity was 30.00, the open interest changed by 0 which decreased total open position to 115
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 80.25, which was 7.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 115
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 72.7, which was -9.90 lower than the previous day. The implied volatity was 20.68, the open interest changed by -1 which decreased total open position to 111
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 82.6, which was 9.60 higher than the previous day. The implied volatity was 24.51, the open interest changed by 0 which decreased total open position to 111
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 73, which was -7.40 lower than the previous day. The implied volatity was 23.53, the open interest changed by -1 which decreased total open position to 112
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 80.4, which was 6.70 higher than the previous day. The implied volatity was 24.12, the open interest changed by 0 which decreased total open position to 111
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 73.7, which was -20.80 lower than the previous day. The implied volatity was 24.36, the open interest changed by 1 which increased total open position to 110
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 94.5, which was 29.00 higher than the previous day. The implied volatity was 26.34, the open interest changed by -2 which decreased total open position to 108
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 65.5, which was -55.05 lower than the previous day. The implied volatity was 24.74, the open interest changed by 108 which increased total open position to 110
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 120.55, 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 29 Nov ACC was trading at 2222.55. The strike last trading price was 120.55, which was 19.00 higher than the previous day. The implied volatity was 30.24, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, 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 101.55, which was 101.55 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ACC was trading at 2511.00. 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 30 Sept ACC was trading at 2513.45. 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
