ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.06
Theta: -0.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 0.35 | -0.45 | 46.27 | 32 | -10 | 141 | |||
| 19 Dec | 2115.35 | 0.8 | -1.00 | 40.06 | 59 | -28 | 152 | |||
| 18 Dec | 2141.55 | 1.8 | -0.80 | 38.48 | 72 | -16 | 182 | |||
|
|
||||||||||
| 17 Dec | 2198.95 | 2.6 | -2.75 | 30.79 | 382 | -26 | 201 | |||
| 16 Dec | 2247.10 | 5.35 | -1.10 | 27.63 | 459 | 54 | 229 | |||
| 13 Dec | 2248.05 | 6.45 | -0.80 | 24.55 | 552 | 40 | 180 | |||
| 12 Dec | 2229.45 | 7.25 | -2.45 | 27.47 | 588 | -2 | 143 | |||
| 11 Dec | 2250.55 | 9.7 | -0.45 | 24.78 | 323 | -6 | 145 | |||
| 10 Dec | 2249.45 | 10.15 | -1.55 | 24.90 | 272 | -19 | 151 | |||
| 9 Dec | 2260.50 | 11.7 | -2.30 | 23.46 | 222 | 19 | 171 | |||
| 6 Dec | 2258.35 | 14 | -2.05 | 23.76 | 232 | 4 | 152 | |||
| 5 Dec | 2267.35 | 16.05 | 2.05 | 22.64 | 439 | -11 | 147 | |||
| 4 Dec | 2240.60 | 14 | -14.50 | 24.11 | 375 | 64 | 162 | |||
| 3 Dec | 2291.70 | 28.5 | 10.95 | 25.27 | 231 | 42 | 98 | |||
| 2 Dec | 2234.45 | 17.55 | 0.00 | 0.00 | 0 | 56 | 0 | |||
| 29 Nov | 2222.55 | 17.55 | -103.50 | 25.97 | 76 | 55 | 55 | |||
| 28 Nov | 2188.55 | 121.05 | 0.00 | 7.41 | 0 | 0 | 0 | |||
| 27 Nov | 2206.70 | 121.05 | 0.00 | 6.27 | 0 | 0 | 0 | |||
| 26 Nov | 2116.20 | 121.05 | 0.00 | 9.92 | 0 | 0 | 0 | |||
| 25 Nov | 2145.00 | 121.05 | 0.00 | 8.92 | 0 | 0 | 0 | |||
| 22 Nov | 2089.60 | 121.05 | 0.00 | 9.72 | 0 | 0 | 0 | |||
| 21 Nov | 2027.20 | 121.05 | 0.00 | 12.48 | 0 | 0 | 0 | |||
| 20 Nov | 2185.70 | 121.05 | 0.00 | 5.96 | 0 | 0 | 0 | |||
| 19 Nov | 2185.70 | 121.05 | 0.00 | 5.96 | 0 | 0 | 0 | |||
| 18 Nov | 2187.40 | 121.05 | 0.00 | 5.68 | 0 | 0 | 0 | |||
| 14 Nov | 2188.15 | 121.05 | 0.00 | 5.29 | 0 | 0 | 0 | |||
| 13 Nov | 2197.80 | 121.05 | 0.00 | 4.79 | 0 | 0 | 0 | |||
| 12 Nov | 2263.90 | 121.05 | 0.00 | 2.89 | 0 | 0 | 0 | |||
| 11 Nov | 2272.75 | 121.05 | 2.50 | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2380 expiring on 26DEC2024
Delta for 2380 CE is 0.01
Historical price for 2380 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was 46.27, the open interest changed by -10 which decreased total open position to 141
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 0.8, which was -1.00 lower than the previous day. The implied volatity was 40.06, the open interest changed by -28 which decreased total open position to 152
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 1.8, which was -0.80 lower than the previous day. The implied volatity was 38.48, the open interest changed by -16 which decreased total open position to 182
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 2.6, which was -2.75 lower than the previous day. The implied volatity was 30.79, the open interest changed by -26 which decreased total open position to 201
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 5.35, which was -1.10 lower than the previous day. The implied volatity was 27.63, the open interest changed by 54 which increased total open position to 229
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 6.45, which was -0.80 lower than the previous day. The implied volatity was 24.55, the open interest changed by 40 which increased total open position to 180
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 7.25, which was -2.45 lower than the previous day. The implied volatity was 27.47, the open interest changed by -2 which decreased total open position to 143
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 9.7, which was -0.45 lower than the previous day. The implied volatity was 24.78, the open interest changed by -6 which decreased total open position to 145
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 10.15, which was -1.55 lower than the previous day. The implied volatity was 24.90, the open interest changed by -19 which decreased total open position to 151
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 11.7, which was -2.30 lower than the previous day. The implied volatity was 23.46, the open interest changed by 19 which increased total open position to 171
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 14, which was -2.05 lower than the previous day. The implied volatity was 23.76, the open interest changed by 4 which increased total open position to 152
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 16.05, which was 2.05 higher than the previous day. The implied volatity was 22.64, the open interest changed by -11 which decreased total open position to 147
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 14, which was -14.50 lower than the previous day. The implied volatity was 24.11, the open interest changed by 64 which increased total open position to 162
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 28.5, which was 10.95 higher than the previous day. The implied volatity was 25.27, the open interest changed by 42 which increased total open position to 98
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 56 which increased total open position to 0
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 17.55, which was -103.50 lower than the previous day. The implied volatity was 25.97, the open interest changed by 55 which increased total open position to 55
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 121.05, which was 0.00 lower than the previous day. The implied volatity was 7.41, 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 121.05, which was 0.00 lower than the previous day. The implied volatity was 6.27, 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 121.05, which was 0.00 lower than the previous day. The implied volatity was 9.92, 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 121.05, which was 0.00 lower than the previous day. The implied volatity was 8.92, 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 121.05, which was 0.00 lower than the previous day. The implied volatity was 9.72, 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 121.05, which was 0.00 lower than the previous day. The implied volatity was 12.48, 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 121.05, which was 0.00 lower than the previous day. The implied volatity was 5.96, 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 121.05, which was 0.00 lower than the previous day. The implied volatity was 5.96, 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 121.05, which was 0.00 lower than the previous day. The implied volatity was 5.68, 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 121.05, which was 0.00 lower than the previous day. The implied volatity was 5.29, 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 121.05, which was 0.00 lower than the previous day. The implied volatity was 4.79, 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 121.05, which was 0.00 lower than the previous day. The implied volatity was 2.89, 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 121.05, which was lower than the previous day. The implied volatity was 2.50, the open interest changed by 0 which decreased total open position to 0
| ACC 26DEC2024 2380 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 | 132.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2115.35 | 132.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 2141.55 | 132.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2198.95 | 132.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 2247.10 | 132.55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Dec | 2248.05 | 132.55 | -2.45 | 26.24 | 7 | 1 | 30 |
| 12 Dec | 2229.45 | 135 | 11.95 | - | 1 | 0 | 30 |
| 11 Dec | 2250.55 | 123.05 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Dec | 2249.45 | 123.05 | 5.35 | 18.05 | 1 | 0 | 29 |
| 9 Dec | 2260.50 | 117.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2258.35 | 117.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 2267.35 | 117.7 | 14.80 | 25.70 | 2 | 0 | 28 |
| 4 Dec | 2240.60 | 102.9 | 0.00 | 0.00 | 0 | 28 | 0 |
| 3 Dec | 2291.70 | 102.9 | -51.30 | 24.46 | 58 | 28 | 28 |
| 2 Dec | 2234.45 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2222.55 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2188.55 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2206.70 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2116.20 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2145.00 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2089.60 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2027.20 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2185.70 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2185.70 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2187.40 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2188.15 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2197.80 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2263.90 | 154.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2272.75 | 154.2 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2380 expiring on 26DEC2024
Delta for 2380 PE is 0.00
Historical price for 2380 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 132.55, 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 19 Dec ACC was trading at 2115.35. The strike last trading price was 132.55, 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 18 Dec ACC was trading at 2141.55. The strike last trading price was 132.55, 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 17 Dec ACC was trading at 2198.95. The strike last trading price was 132.55, 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 16 Dec ACC was trading at 2247.10. The strike last trading price was 132.55, 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 132.55, which was -2.45 lower than the previous day. The implied volatity was 26.24, the open interest changed by 1 which increased total open position to 30
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 135, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 123.05, 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 10 Dec ACC was trading at 2249.45. The strike last trading price was 123.05, which was 5.35 higher than the previous day. The implied volatity was 18.05, the open interest changed by 0 which decreased total open position to 29
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 117.7, 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 117.7, 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 5 Dec ACC was trading at 2267.35. The strike last trading price was 117.7, which was 14.80 higher than the previous day. The implied volatity was 25.70, the open interest changed by 0 which decreased total open position to 28
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 102.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 102.9, which was -51.30 lower than the previous day. The implied volatity was 24.46, the open interest changed by 28 which increased total open position to 28
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 154.2, 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 29 Nov ACC was trading at 2222.55. The strike last trading price was 154.2, 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 28 Nov ACC was trading at 2188.55. The strike last trading price was 154.2, 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 154.2, 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 154.2, 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 154.2, 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 154.2, 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 154.2, 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 154.2, 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 154.2, 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 154.2, 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 154.2, 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 154.2, 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 154.2, 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 154.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
