ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2400 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 | -0.25 | 48.62 | 450 | 21 | 1,590 | |||
| 19 Dec | 2115.35 | 0.6 | -0.85 | 40.79 | 356 | -70 | 1,569 | |||
| 18 Dec | 2141.55 | 1.45 | -0.50 | 39.56 | 491 | -43 | 1,641 | |||
| 17 Dec | 2198.95 | 1.95 | -1.80 | 31.54 | 925 | -48 | 1,684 | |||
| 16 Dec | 2247.10 | 3.75 | -0.95 | 27.86 | 992 | -9 | 1,733 | |||
|
|
||||||||||
| 13 Dec | 2248.05 | 4.7 | -0.90 | 24.91 | 1,188 | -17 | 1,745 | |||
| 12 Dec | 2229.45 | 5.6 | -2.00 | 27.93 | 2,951 | 32 | 1,775 | |||
| 11 Dec | 2250.55 | 7.6 | -0.05 | 25.38 | 1,792 | -52 | 1,745 | |||
| 10 Dec | 2249.45 | 7.65 | -1.35 | 25.11 | 575 | -17 | 1,787 | |||
| 9 Dec | 2260.50 | 9 | -1.80 | 23.82 | 832 | -10 | 1,803 | |||
| 6 Dec | 2258.35 | 10.8 | -2.10 | 23.88 | 778 | 36 | 1,814 | |||
| 5 Dec | 2267.35 | 12.9 | 1.75 | 23.09 | 1,569 | -41 | 1,778 | |||
| 4 Dec | 2240.60 | 11.15 | -11.05 | 24.38 | 1,693 | 20 | 1,820 | |||
| 3 Dec | 2291.70 | 22.2 | 8.30 | 24.78 | 5,900 | -17 | 1,801 | |||
| 2 Dec | 2234.45 | 13.9 | -0.30 | 26.55 | 1,307 | 45 | 1,823 | |||
| 29 Nov | 2222.55 | 14.2 | 2.65 | 26.00 | 2,143 | 348 | 1,782 | |||
| 28 Nov | 2188.55 | 11.55 | -7.20 | 27.59 | 2,236 | 890 | 1,435 | |||
| 27 Nov | 2206.70 | 18.75 | 12.25 | 30.10 | 2,231 | 205 | 545 | |||
| 26 Nov | 2116.20 | 6.5 | -1.60 | 29.24 | 438 | 218 | 339 | |||
| 25 Nov | 2145.00 | 8.1 | -1.65 | 26.94 | 117 | 50 | 122 | |||
| 22 Nov | 2089.60 | 9.75 | 1.25 | 31.70 | 81 | 21 | 93 | |||
| 21 Nov | 2027.20 | 8.5 | -2.80 | 37.50 | 65 | 15 | 70 | |||
| 20 Nov | 2185.70 | 11.3 | 0.00 | 23.40 | 13 | 4 | 55 | |||
| 19 Nov | 2185.70 | 11.3 | 0.45 | 23.40 | 13 | 4 | 55 | |||
| 18 Nov | 2187.40 | 10.85 | 0.00 | 22.14 | 26 | 4 | 52 | |||
| 14 Nov | 2188.15 | 10.85 | -4.10 | 20.91 | 9 | 4 | 47 | |||
| 13 Nov | 2197.80 | 14.95 | -10.20 | 22.26 | 37 | 13 | 43 | |||
| 12 Nov | 2263.90 | 25.15 | -9.85 | 21.05 | 47 | 26 | 28 | |||
| 11 Nov | 2272.75 | 35 | 35.00 | 22.59 | 2 | 1 | 1 | |||
| 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 2400 expiring on 26DEC2024
Delta for 2400 CE is 0.01
Historical price for 2400 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 48.62, the open interest changed by 21 which increased total open position to 1590
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 0.6, which was -0.85 lower than the previous day. The implied volatity was 40.79, the open interest changed by -70 which decreased total open position to 1569
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 1.45, which was -0.50 lower than the previous day. The implied volatity was 39.56, the open interest changed by -43 which decreased total open position to 1641
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 1.95, which was -1.80 lower than the previous day. The implied volatity was 31.54, the open interest changed by -48 which decreased total open position to 1684
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 3.75, which was -0.95 lower than the previous day. The implied volatity was 27.86, the open interest changed by -9 which decreased total open position to 1733
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 4.7, which was -0.90 lower than the previous day. The implied volatity was 24.91, the open interest changed by -17 which decreased total open position to 1745
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 5.6, which was -2.00 lower than the previous day. The implied volatity was 27.93, the open interest changed by 32 which increased total open position to 1775
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 7.6, which was -0.05 lower than the previous day. The implied volatity was 25.38, the open interest changed by -52 which decreased total open position to 1745
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 7.65, which was -1.35 lower than the previous day. The implied volatity was 25.11, the open interest changed by -17 which decreased total open position to 1787
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 9, which was -1.80 lower than the previous day. The implied volatity was 23.82, the open interest changed by -10 which decreased total open position to 1803
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 10.8, which was -2.10 lower than the previous day. The implied volatity was 23.88, the open interest changed by 36 which increased total open position to 1814
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 12.9, which was 1.75 higher than the previous day. The implied volatity was 23.09, the open interest changed by -41 which decreased total open position to 1778
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 11.15, which was -11.05 lower than the previous day. The implied volatity was 24.38, the open interest changed by 20 which increased total open position to 1820
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 22.2, which was 8.30 higher than the previous day. The implied volatity was 24.78, the open interest changed by -17 which decreased total open position to 1801
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 13.9, which was -0.30 lower than the previous day. The implied volatity was 26.55, the open interest changed by 45 which increased total open position to 1823
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 14.2, which was 2.65 higher than the previous day. The implied volatity was 26.00, the open interest changed by 348 which increased total open position to 1782
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 11.55, which was -7.20 lower than the previous day. The implied volatity was 27.59, the open interest changed by 890 which increased total open position to 1435
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 18.75, which was 12.25 higher than the previous day. The implied volatity was 30.10, the open interest changed by 205 which increased total open position to 545
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 6.5, which was -1.60 lower than the previous day. The implied volatity was 29.24, the open interest changed by 218 which increased total open position to 339
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 8.1, which was -1.65 lower than the previous day. The implied volatity was 26.94, the open interest changed by 50 which increased total open position to 122
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 9.75, which was 1.25 higher than the previous day. The implied volatity was 31.70, the open interest changed by 21 which increased total open position to 93
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 8.5, which was -2.80 lower than the previous day. The implied volatity was 37.50, the open interest changed by 15 which increased total open position to 70
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 11.3, which was 0.00 lower than the previous day. The implied volatity was 23.40, the open interest changed by 4 which increased total open position to 55
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 11.3, which was 0.45 higher than the previous day. The implied volatity was 23.40, the open interest changed by 4 which increased total open position to 55
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 10.85, which was 0.00 lower than the previous day. The implied volatity was 22.14, the open interest changed by 4 which increased total open position to 52
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 10.85, which was -4.10 lower than the previous day. The implied volatity was 20.91, the open interest changed by 4 which increased total open position to 47
On 13 Nov ACC was trading at 2197.80. The strike last trading price was 14.95, which was -10.20 lower than the previous day. The implied volatity was 22.26, the open interest changed by 13 which increased total open position to 43
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 25.15, which was -9.85 lower than the previous day. The implied volatity was 21.05, the open interest changed by 26 which increased total open position to 28
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 35, which was 35.00 higher than the previous day. The implied volatity was 22.59, the open interest changed by 1 which increased total open position to 1
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 2400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 336 | 62.00 | - | 56 | -50 | 1,817 |
| 19 Dec | 2115.35 | 274 | 128.60 | - | 18 | -15 | 1,869 |
| 18 Dec | 2141.55 | 145.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 2198.95 | 145.4 | 0.00 | 0.00 | 0 | 16 | 0 |
| 16 Dec | 2247.10 | 145.4 | -0.40 | - | 25 | 16 | 1,884 |
| 13 Dec | 2248.05 | 145.8 | 19.90 | 18.86 | 21 | 0 | 1,868 |
| 12 Dec | 2229.45 | 125.9 | 0.00 | 0.00 | 0 | 6 | 0 |
| 11 Dec | 2250.55 | 125.9 | -24.00 | - | 27 | 6 | 1,868 |
| 10 Dec | 2249.45 | 149.9 | 14.60 | 27.64 | 8 | -2 | 1,862 |
| 9 Dec | 2260.50 | 135.3 | 1.55 | 24.25 | 4 | 0 | 1,864 |
| 6 Dec | 2258.35 | 133.75 | -4.25 | 17.68 | 7 | 2 | 1,864 |
| 5 Dec | 2267.35 | 138 | -18.05 | 28.59 | 42 | -2 | 1,863 |
| 4 Dec | 2240.60 | 156.05 | 40.05 | 27.11 | 39 | -2 | 1,865 |
| 3 Dec | 2291.70 | 116 | -45.65 | 23.64 | 163 | 24 | 1,865 |
| 2 Dec | 2234.45 | 161.65 | -10.00 | 23.44 | 62 | 7 | 1,845 |
| 29 Nov | 2222.55 | 171.65 | -31.70 | 25.14 | 310 | 15 | 1,838 |
| 28 Nov | 2188.55 | 203.35 | 5.80 | 25.14 | 1,521 | 1,375 | 1,825 |
| 27 Nov | 2206.70 | 197.55 | -77.75 | 29.97 | 154 | 143 | 447 |
| 26 Nov | 2116.20 | 275.3 | 19.40 | 29.87 | 140 | 136 | 300 |
| 25 Nov | 2145.00 | 255.9 | -21.60 | 36.66 | 127 | 127 | 164 |
| 22 Nov | 2089.60 | 277.5 | -75.00 | - | 3 | 2 | 39 |
| 21 Nov | 2027.20 | 352.5 | 160.60 | - | 31 | 1 | 7 |
| 20 Nov | 2185.70 | 191.9 | 0.00 | 13.40 | 2 | 2 | 5 |
| 19 Nov | 2185.70 | 191.9 | -8.10 | 13.40 | 2 | 1 | 5 |
| 18 Nov | 2187.40 | 200 | 79.75 | 25.74 | 1 | 0 | 3 |
| 14 Nov | 2188.15 | 120.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2197.80 | 120.25 | 0.00 | 0.00 | 0 | 3 | 0 |
| 12 Nov | 2263.90 | 120.25 | -13.15 | 14.90 | 3 | 2 | 2 |
| 11 Nov | 2272.75 | 133.4 | 133.40 | - | 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 2400 expiring on 26DEC2024
Delta for 2400 PE is -
Historical price for 2400 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 336, which was 62.00 higher than the previous day. The implied volatity was -, the open interest changed by -50 which decreased total open position to 1817
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 274, which was 128.60 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 1869
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 145.4, 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 145.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 145.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 1884
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 145.8, which was 19.90 higher than the previous day. The implied volatity was 18.86, the open interest changed by 0 which decreased total open position to 1868
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 125.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 125.9, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 1868
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 149.9, which was 14.60 higher than the previous day. The implied volatity was 27.64, the open interest changed by -2 which decreased total open position to 1862
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 135.3, which was 1.55 higher than the previous day. The implied volatity was 24.25, the open interest changed by 0 which decreased total open position to 1864
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 133.75, which was -4.25 lower than the previous day. The implied volatity was 17.68, the open interest changed by 2 which increased total open position to 1864
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 138, which was -18.05 lower than the previous day. The implied volatity was 28.59, the open interest changed by -2 which decreased total open position to 1863
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 156.05, which was 40.05 higher than the previous day. The implied volatity was 27.11, the open interest changed by -2 which decreased total open position to 1865
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 116, which was -45.65 lower than the previous day. The implied volatity was 23.64, the open interest changed by 24 which increased total open position to 1865
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 161.65, which was -10.00 lower than the previous day. The implied volatity was 23.44, the open interest changed by 7 which increased total open position to 1845
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 171.65, which was -31.70 lower than the previous day. The implied volatity was 25.14, the open interest changed by 15 which increased total open position to 1838
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 203.35, which was 5.80 higher than the previous day. The implied volatity was 25.14, the open interest changed by 1375 which increased total open position to 1825
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 197.55, which was -77.75 lower than the previous day. The implied volatity was 29.97, the open interest changed by 143 which increased total open position to 447
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 275.3, which was 19.40 higher than the previous day. The implied volatity was 29.87, the open interest changed by 136 which increased total open position to 300
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 255.9, which was -21.60 lower than the previous day. The implied volatity was 36.66, the open interest changed by 127 which increased total open position to 164
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 277.5, which was -75.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 39
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 352.5, which was 160.60 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 191.9, which was 0.00 lower than the previous day. The implied volatity was 13.40, the open interest changed by 2 which increased total open position to 5
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 191.9, which was -8.10 lower than the previous day. The implied volatity was 13.40, the open interest changed by 1 which increased total open position to 5
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 200, which was 79.75 higher than the previous day. The implied volatity was 25.74, the open interest changed by 0 which decreased total open position to 3
On 14 Nov ACC was trading at 2188.15. The strike last trading price was 120.25, 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 13 Nov ACC was trading at 2197.80. The strike last trading price was 120.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Nov ACC was trading at 2263.90. The strike last trading price was 120.25, which was -13.15 lower than the previous day. The implied volatity was 14.90, the open interest changed by 2 which increased total open position to 2
On 11 Nov ACC was trading at 2272.75. The strike last trading price was 133.4, which was 133.40 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
