ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.10
Theta: -0.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 0.6 | -0.85 | 44.47 | 87 | -38 | 349 | |||
| 19 Dec | 2115.35 | 1.45 | -1.45 | 38.65 | 203 | -86 | 386 | |||
| 18 Dec | 2141.55 | 2.9 | -2.10 | 36.67 | 337 | -30 | 472 | |||
| 17 Dec | 2198.95 | 5 | -4.65 | 29.83 | 878 | 81 | 611 | |||
| 16 Dec | 2247.10 | 9.65 | -1.85 | 26.36 | 403 | 7 | 535 | |||
| 13 Dec | 2248.05 | 11.5 | -0.90 | 23.51 | 531 | 100 | 531 | |||
| 12 Dec | 2229.45 | 12.4 | -4.35 | 26.84 | 710 | 63 | 431 | |||
| 11 Dec | 2250.55 | 16.75 | -0.80 | 24.24 | 868 | -34 | 369 | |||
| 10 Dec | 2249.45 | 17.55 | -3.40 | 24.62 | 368 | 41 | 404 | |||
| 9 Dec | 2260.50 | 20.95 | -1.85 | 23.65 | 438 | 60 | 363 | |||
| 6 Dec | 2258.35 | 22.8 | -3.20 | 23.50 | 422 | 16 | 302 | |||
| 5 Dec | 2267.35 | 26 | 3.15 | 22.38 | 481 | 44 | 288 | |||
| 4 Dec | 2240.60 | 22.85 | -18.65 | 24.17 | 536 | -3 | 242 | |||
| 3 Dec | 2291.70 | 41.5 | 15.30 | 25.04 | 2,183 | 125 | 245 | |||
| 2 Dec | 2234.45 | 26.2 | -0.70 | 26.49 | 462 | 52 | 122 | |||
| 29 Nov | 2222.55 | 26.9 | 5.45 | 26.27 | 321 | 53 | 72 | |||
| 28 Nov | 2188.55 | 21.45 | -9.75 | 27.72 | 45 | 10 | 19 | |||
| 27 Nov | 2206.70 | 31.2 | -107.85 | 30.12 | 11 | 8 | 8 | |||
| 26 Nov | 2116.20 | 139.05 | 0.00 | 8.45 | 0 | 0 | 0 | |||
| 25 Nov | 2145.00 | 139.05 | 0.00 | 6.87 | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 2089.60 | 139.05 | 0.00 | 8.66 | 0 | 0 | 0 | |||
| 21 Nov | 2027.20 | 139.05 | 0.00 | 11.40 | 0 | 0 | 0 | |||
| 20 Nov | 2185.70 | 139.05 | 0.00 | 4.77 | 0 | 0 | 0 | |||
| 19 Nov | 2185.70 | 139.05 | 0.00 | 4.77 | 0 | 0 | 0 | |||
| 18 Nov | 2187.40 | 139.05 | 0.00 | 4.55 | 0 | 0 | 0 | |||
| 14 Nov | 2188.15 | 139.05 | 0.00 | 4.09 | 0 | 0 | 0 | |||
| 13 Nov | 2197.80 | 139.05 | 0.00 | 3.97 | 0 | 0 | 0 | |||
| 12 Nov | 2263.90 | 139.05 | 0.00 | 1.97 | 0 | 0 | 0 | |||
| 11 Nov | 2272.75 | 139.05 | 1.32 | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2340 expiring on 26DEC2024
Delta for 2340 CE is 0.01
Historical price for 2340 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 0.6, which was -0.85 lower than the previous day. The implied volatity was 44.47, the open interest changed by -38 which decreased total open position to 349
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 1.45, which was -1.45 lower than the previous day. The implied volatity was 38.65, the open interest changed by -86 which decreased total open position to 386
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 2.9, which was -2.10 lower than the previous day. The implied volatity was 36.67, the open interest changed by -30 which decreased total open position to 472
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 5, which was -4.65 lower than the previous day. The implied volatity was 29.83, the open interest changed by 81 which increased total open position to 611
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 9.65, which was -1.85 lower than the previous day. The implied volatity was 26.36, the open interest changed by 7 which increased total open position to 535
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 11.5, which was -0.90 lower than the previous day. The implied volatity was 23.51, the open interest changed by 100 which increased total open position to 531
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 12.4, which was -4.35 lower than the previous day. The implied volatity was 26.84, the open interest changed by 63 which increased total open position to 431
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 16.75, which was -0.80 lower than the previous day. The implied volatity was 24.24, the open interest changed by -34 which decreased total open position to 369
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 17.55, which was -3.40 lower than the previous day. The implied volatity was 24.62, the open interest changed by 41 which increased total open position to 404
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 20.95, which was -1.85 lower than the previous day. The implied volatity was 23.65, the open interest changed by 60 which increased total open position to 363
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 22.8, which was -3.20 lower than the previous day. The implied volatity was 23.50, the open interest changed by 16 which increased total open position to 302
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 26, which was 3.15 higher than the previous day. The implied volatity was 22.38, the open interest changed by 44 which increased total open position to 288
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 22.85, which was -18.65 lower than the previous day. The implied volatity was 24.17, the open interest changed by -3 which decreased total open position to 242
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 41.5, which was 15.30 higher than the previous day. The implied volatity was 25.04, the open interest changed by 125 which increased total open position to 245
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 26.2, which was -0.70 lower than the previous day. The implied volatity was 26.49, the open interest changed by 52 which increased total open position to 122
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 26.9, which was 5.45 higher than the previous day. The implied volatity was 26.27, the open interest changed by 53 which increased total open position to 72
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 21.45, which was -9.75 lower than the previous day. The implied volatity was 27.72, the open interest changed by 10 which increased total open position to 19
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 31.2, which was -107.85 lower than the previous day. The implied volatity was 30.12, the open interest changed by 8 which increased total open position to 8
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 139.05, which was 0.00 lower than the previous day. The implied volatity was 8.45, 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 139.05, which was 0.00 lower than the previous day. The implied volatity was 6.87, 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 139.05, which was 0.00 lower than the previous day. The implied volatity was 8.66, 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 139.05, which was 0.00 lower than the previous day. The implied volatity was 11.40, 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 139.05, which was 0.00 lower than the previous day. The implied volatity was 4.77, 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 139.05, which was 0.00 lower than the previous day. The implied volatity was 4.77, 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 139.05, which was 0.00 lower than the previous day. The implied volatity was 4.55, 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 139.05, which was 0.00 lower than the previous day. The implied volatity was 4.09, 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 139.05, which was 0.00 lower than the previous day. The implied volatity was 3.97, 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 139.05, which was 0.00 lower than the previous day. The implied volatity was 1.97, 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 139.05, which was lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
| ACC 26DEC2024 2340 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 | 180.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2115.35 | 180.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2141.55 | 180.9 | 70.60 | - | 2 | 0 | 66 |
| 17 Dec | 2198.95 | 110.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2247.10 | 110.3 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 2248.05 | 110.3 | 19.30 | 33.93 | 8 | 1 | 68 |
| 12 Dec | 2229.45 | 91 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Dec | 2250.55 | 91 | -11.15 | 22.93 | 1 | 0 | 68 |
| 10 Dec | 2249.45 | 102.15 | 10.60 | 27.69 | 9 | 2 | 68 |
| 9 Dec | 2260.50 | 91.55 | -16.70 | 26.29 | 2 | 1 | 67 |
| 6 Dec | 2258.35 | 108.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2267.35 | 108.25 | 0.00 | 0.00 | 0 | -9 | 0 |
| 4 Dec | 2240.60 | 108.25 | 30.60 | 26.28 | 22 | -8 | 67 |
| 3 Dec | 2291.70 | 77.65 | -37.60 | 24.97 | 179 | 74 | 76 |
| 2 Dec | 2234.45 | 115.25 | -15.75 | 24.72 | 1 | 0 | 2 |
| 29 Nov | 2222.55 | 131 | -1.65 | 28.63 | 2 | 0 | 0 |
| 28 Nov | 2188.55 | 132.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2206.70 | 132.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2116.20 | 132.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2145.00 | 132.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2089.60 | 132.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2027.20 | 132.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2185.70 | 132.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2185.70 | 132.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2187.40 | 132.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2188.15 | 132.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2197.80 | 132.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2263.90 | 132.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2272.75 | 132.65 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2340 expiring on 26DEC2024
Delta for 2340 PE is 0.00
Historical price for 2340 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 180.9, 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 180.9, 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 Dec ACC was trading at 2141.55. The strike last trading price was 180.9, which was 70.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 110.3, 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 110.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 110.3, which was 19.30 higher than the previous day. The implied volatity was 33.93, the open interest changed by 1 which increased total open position to 68
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 91, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 91, which was -11.15 lower than the previous day. The implied volatity was 22.93, the open interest changed by 0 which decreased total open position to 68
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 102.15, which was 10.60 higher than the previous day. The implied volatity was 27.69, the open interest changed by 2 which increased total open position to 68
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 91.55, which was -16.70 lower than the previous day. The implied volatity was 26.29, the open interest changed by 1 which increased total open position to 67
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 108.25, 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 5 Dec ACC was trading at 2267.35. The strike last trading price was 108.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 108.25, which was 30.60 higher than the previous day. The implied volatity was 26.28, the open interest changed by -8 which decreased total open position to 67
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 77.65, which was -37.60 lower than the previous day. The implied volatity was 24.97, the open interest changed by 74 which increased total open position to 76
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 115.25, which was -15.75 lower than the previous day. The implied volatity was 24.72, the open interest changed by 0 which decreased total open position to 2
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 131, which was -1.65 lower than the previous day. The implied volatity was 28.63, 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 132.65, 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 132.65, 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 132.65, 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 132.65, 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 132.65, 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 132.65, 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 132.65, 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 132.65, 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 132.65, 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 132.65, 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 132.65, 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 132.65, 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 132.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
