ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.07
Theta: -0.24
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 0.35 | -0.80 | 43.88 | 73 | -49 | 238 | |||
| 19 Dec | 2115.35 | 1.15 | -1.15 | 39.78 | 212 | -62 | 288 | |||
| 18 Dec | 2141.55 | 2.3 | -1.20 | 37.68 | 242 | -12 | 355 | |||
| 17 Dec | 2198.95 | 3.5 | -3.60 | 30.08 | 601 | 72 | 375 | |||
| 16 Dec | 2247.10 | 7.1 | -1.40 | 26.88 | 318 | -1 | 303 | |||
| 13 Dec | 2248.05 | 8.5 | -0.70 | 23.91 | 519 | 56 | 308 | |||
| 12 Dec | 2229.45 | 9.2 | -3.70 | 26.86 | 714 | 20 | 253 | |||
| 11 Dec | 2250.55 | 12.9 | -0.25 | 24.58 | 561 | 21 | 236 | |||
| 10 Dec | 2249.45 | 13.15 | -2.35 | 24.56 | 196 | 9 | 214 | |||
| 9 Dec | 2260.50 | 15.5 | -2.40 | 23.35 | 285 | 31 | 206 | |||
| 6 Dec | 2258.35 | 17.9 | -2.50 | 23.59 | 356 | -16 | 172 | |||
| 5 Dec | 2267.35 | 20.4 | 2.30 | 22.43 | 426 | 50 | 188 | |||
| 4 Dec | 2240.60 | 18.1 | -15.55 | 24.20 | 394 | 15 | 137 | |||
| 3 Dec | 2291.70 | 33.65 | 12.15 | 24.75 | 1,231 | 38 | 122 | |||
| 2 Dec | 2234.45 | 21.5 | -0.10 | 26.57 | 549 | 29 | 87 | |||
| 29 Nov | 2222.55 | 21.6 | 4.20 | 25.99 | 148 | 41 | 60 | |||
| 28 Nov | 2188.55 | 17.4 | -254.40 | 27.56 | 38 | 23 | 23 | |||
| 27 Nov | 2206.70 | 271.8 | 0.00 | 5.56 | 0 | 0 | 0 | |||
| 26 Nov | 2116.20 | 271.8 | 0.00 | 9.16 | 0 | 0 | 0 | |||
| 25 Nov | 2145.00 | 271.8 | 0.00 | 8.25 | 0 | 0 | 0 | |||
| 22 Nov | 2089.60 | 271.8 | 0.00 | 9.27 | 0 | 0 | 0 | |||
| 21 Nov | 2027.20 | 271.8 | 0.00 | 11.95 | 0 | 0 | 0 | |||
| 20 Nov | 2185.70 | 271.8 | 0.00 | 5.38 | 0 | 0 | 0 | |||
| 19 Nov | 2185.70 | 271.8 | 0.00 | 5.38 | 0 | 0 | 0 | |||
| 18 Nov | 2187.40 | 271.8 | 0.00 | 5.01 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 2188.15 | 271.8 | 0.00 | 4.71 | 0 | 0 | 0 | |||
| 13 Nov | 2197.80 | 271.8 | 0.00 | 4.41 | 0 | 0 | 0 | |||
| 12 Nov | 2263.90 | 271.8 | 0.00 | 2.48 | 0 | 0 | 0 | |||
| 11 Nov | 2272.75 | 271.8 | 271.80 | 2.01 | 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 2360 expiring on 26DEC2024
Delta for 2360 CE is 0.01
Historical price for 2360 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 0.35, which was -0.80 lower than the previous day. The implied volatity was 43.88, the open interest changed by -49 which decreased total open position to 238
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 1.15, which was -1.15 lower than the previous day. The implied volatity was 39.78, the open interest changed by -62 which decreased total open position to 288
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 2.3, which was -1.20 lower than the previous day. The implied volatity was 37.68, the open interest changed by -12 which decreased total open position to 355
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 3.5, which was -3.60 lower than the previous day. The implied volatity was 30.08, the open interest changed by 72 which increased total open position to 375
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 7.1, which was -1.40 lower than the previous day. The implied volatity was 26.88, the open interest changed by -1 which decreased total open position to 303
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 8.5, which was -0.70 lower than the previous day. The implied volatity was 23.91, the open interest changed by 56 which increased total open position to 308
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 9.2, which was -3.70 lower than the previous day. The implied volatity was 26.86, the open interest changed by 20 which increased total open position to 253
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 12.9, which was -0.25 lower than the previous day. The implied volatity was 24.58, the open interest changed by 21 which increased total open position to 236
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 13.15, which was -2.35 lower than the previous day. The implied volatity was 24.56, the open interest changed by 9 which increased total open position to 214
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 15.5, which was -2.40 lower than the previous day. The implied volatity was 23.35, the open interest changed by 31 which increased total open position to 206
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 17.9, which was -2.50 lower than the previous day. The implied volatity was 23.59, the open interest changed by -16 which decreased total open position to 172
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 20.4, which was 2.30 higher than the previous day. The implied volatity was 22.43, the open interest changed by 50 which increased total open position to 188
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 18.1, which was -15.55 lower than the previous day. The implied volatity was 24.20, the open interest changed by 15 which increased total open position to 137
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 33.65, which was 12.15 higher than the previous day. The implied volatity was 24.75, the open interest changed by 38 which increased total open position to 122
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 21.5, which was -0.10 lower than the previous day. The implied volatity was 26.57, the open interest changed by 29 which increased total open position to 87
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 21.6, which was 4.20 higher than the previous day. The implied volatity was 25.99, the open interest changed by 41 which increased total open position to 60
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 17.4, which was -254.40 lower than the previous day. The implied volatity was 27.56, the open interest changed by 23 which increased total open position to 23
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 271.8, which was 0.00 lower than the previous day. The implied volatity was 5.56, 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 271.8, which was 0.00 lower than the previous day. The implied volatity was 9.16, 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 271.8, which was 0.00 lower than the previous day. The implied volatity was 8.25, 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 271.8, which was 0.00 lower than the previous day. The implied volatity was 9.27, 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 271.8, which was 0.00 lower than the previous day. The implied volatity was 11.95, 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 271.8, which was 0.00 lower than the previous day. The implied volatity was 5.38, 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 271.8, which was 0.00 lower than the previous day. The implied volatity was 5.38, 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 271.8, which was 0.00 lower than the previous day. The implied volatity was 5.01, 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 271.8, which was 0.00 lower than the previous day. The implied volatity was 4.71, 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 271.8, which was 0.00 lower than the previous day. The implied volatity was 4.41, 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 271.8, which was 0.00 lower than the previous day. The implied volatity was 2.48, 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 271.8, which was 271.80 higher than the previous day. The implied volatity was 2.01, 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 2360 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 | 127.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2115.35 | 127.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2141.55 | 127.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2198.95 | 127.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2247.10 | 127.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Dec | 2248.05 | 127.25 | 38.80 | 35.40 | 4 | 1 | 59 |
| 12 Dec | 2229.45 | 88.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 2250.55 | 88.45 | -19.30 | - | 2 | 0 | 57 |
| 10 Dec | 2249.45 | 107.75 | -16.30 | 20.47 | 1 | 0 | 57 |
| 9 Dec | 2260.50 | 124.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2258.35 | 124.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2267.35 | 124.05 | 0.00 | 0.00 | 0 | -3 | 0 |
| 4 Dec | 2240.60 | 124.05 | 31.35 | 26.87 | 14 | -3 | 57 |
| 3 Dec | 2291.70 | 92.7 | -55.60 | 26.08 | 180 | 55 | 59 |
| 2 Dec | 2234.45 | 148.3 | 0.00 | 0.00 | 0 | 2 | 0 |
| 29 Nov | 2222.55 | 148.3 | -66.70 | 29.90 | 2 | 0 | 2 |
| 28 Nov | 2188.55 | 215 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 2206.70 | 215 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 2116.20 | 215 | 63.00 | - | 1 | 0 | 1 |
| 25 Nov | 2145.00 | 152 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 2089.60 | 152 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 2027.20 | 152 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2185.70 | 152 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2185.70 | 152 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Nov | 2187.40 | 152 | 35.20 | 17.52 | 1 | 0 | 0 |
| 14 Nov | 2188.15 | 116.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2197.80 | 116.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2263.90 | 116.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2272.75 | 116.8 | 116.80 | - | 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 2360 expiring on 26DEC2024
Delta for 2360 PE is 0.00
Historical price for 2360 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 127.25, 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 19 Dec ACC was trading at 2115.35. The strike last trading price was 127.25, 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 18 Dec ACC was trading at 2141.55. The strike last trading price was 127.25, 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 17 Dec ACC was trading at 2198.95. The strike last trading price was 127.25, 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 16 Dec ACC was trading at 2247.10. The strike last trading price was 127.25, 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 13 Dec ACC was trading at 2248.05. The strike last trading price was 127.25, which was 38.80 higher than the previous day. The implied volatity was 35.40, the open interest changed by 1 which increased total open position to 59
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 88.45, 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 11 Dec ACC was trading at 2250.55. The strike last trading price was 88.45, which was -19.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 107.75, which was -16.30 lower than the previous day. The implied volatity was 20.47, the open interest changed by 0 which decreased total open position to 57
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 124.05, 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 6 Dec ACC was trading at 2258.35. The strike last trading price was 124.05, 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 124.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 124.05, which was 31.35 higher than the previous day. The implied volatity was 26.87, the open interest changed by -3 which decreased total open position to 57
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 92.7, which was -55.60 lower than the previous day. The implied volatity was 26.08, the open interest changed by 55 which increased total open position to 59
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 148.3, 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 148.3, which was -66.70 lower than the previous day. The implied volatity was 29.90, the open interest changed by 0 which decreased total open position to 2
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 215, 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 27 Nov ACC was trading at 2206.70. The strike last trading price was 215, 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 26 Nov ACC was trading at 2116.20. The strike last trading price was 215, which was 63.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 152, 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 152, 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 21 Nov ACC was trading at 2027.20. The strike last trading price was 152, 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 20 Nov ACC was trading at 2185.70. The strike last trading price was 152, 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 Nov ACC was trading at 2185.70. The strike last trading price was 152, 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 18 Nov ACC was trading at 2187.40. The strike last trading price was 152, which was 35.20 higher than the previous day. The implied volatity was 17.52, 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 116.8, 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 116.8, 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 116.8, 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 116.8, which was 116.80 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
