ACC
Acc Limited
Historical option data for ACC
27 Dec 2024 04:13 PM IST
| ACC 30JAN2025 2400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.44
Theta: -0.17
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2065.60 | 1.8 | -0.40 | 24.21 | 667 | 0 | 1,559 | |||
| 26 Dec | 2087.65 | 2.2 | -0.75 | 23.03 | 2,059 | 1,387 | 1,561 | |||
| 24 Dec | 2079.90 | 2.95 | -1.15 | 24.58 | 84 | 43 | 174 | |||
| 23 Dec | 2100.90 | 4.1 | -0.90 | 24.06 | 95 | 48 | 130 | |||
| 20 Dec | 2063.65 | 5 | -4.00 | 26.94 | 49 | 32 | 82 | |||
| 19 Dec | 2115.35 | 9 | -2.65 | 26.13 | 16 | 6 | 50 | |||
| 18 Dec | 2141.55 | 11.65 | -9.35 | 25.35 | 27 | 12 | 44 | |||
| 17 Dec | 2198.95 | 21 | -11.90 | 25.07 | 6 | 2 | 32 | |||
| 16 Dec | 2247.10 | 32.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 2248.05 | 32.9 | 1.80 | 23.77 | 5 | 0 | 30 | |||
| 12 Dec | 2229.45 | 31.1 | -1.75 | 24.99 | 4 | 3 | 29 | |||
| 11 Dec | 2250.55 | 32.85 | -3.90 | 22.42 | 5 | 1 | 25 | |||
| 10 Dec | 2249.45 | 36.75 | -13.25 | 23.92 | 23 | 12 | 16 | |||
| 6 Dec | 2258.35 | 50 | -18.00 | 26.40 | 1 | 0 | 5 | |||
| 3 Dec | 2291.70 | 68 | -89.05 | 27.26 | 5 | 4 | 4 | |||
| 27 Nov | 2206.70 | 157.05 | 0.00 | 4.12 | 0 | 0 | 0 | |||
| 12 Nov | 2263.90 | 157.05 | 0.00 | 2.07 | 0 | 0 | 0 | |||
| 11 Nov | 2272.75 | 157.05 | 0.00 | 1.87 | 0 | 0 | 0 | |||
| 8 Nov | 2291.40 | 157.05 | 0.00 | 1.42 | 0 | 0 | 0 | |||
| 7 Nov | 2320.55 | 157.05 | 0.00 | 0.69 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Nov | 2359.55 | 157.05 | 157.05 | 0.08 | 0 | 0 | 0 | |||
| 5 Nov | 2319.40 | 0 | 0.00 | 0.61 | 0 | 0 | 0 | |||
| 4 Nov | 2289.45 | 0 | 1.28 | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2400 expiring on 30JAN2025
Delta for 2400 CE is 0.03
Historical price for 2400 CE is as follows
On 27 Dec ACC was trading at 2065.60. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was 24.21, the open interest changed by 0 which decreased total open position to 1559
On 26 Dec ACC was trading at 2087.65. The strike last trading price was 2.2, which was -0.75 lower than the previous day. The implied volatity was 23.03, the open interest changed by 1387 which increased total open position to 1561
On 24 Dec ACC was trading at 2079.90. The strike last trading price was 2.95, which was -1.15 lower than the previous day. The implied volatity was 24.58, the open interest changed by 43 which increased total open position to 174
On 23 Dec ACC was trading at 2100.90. The strike last trading price was 4.1, which was -0.90 lower than the previous day. The implied volatity was 24.06, the open interest changed by 48 which increased total open position to 130
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 5, which was -4.00 lower than the previous day. The implied volatity was 26.94, the open interest changed by 32 which increased total open position to 82
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 9, which was -2.65 lower than the previous day. The implied volatity was 26.13, the open interest changed by 6 which increased total open position to 50
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 11.65, which was -9.35 lower than the previous day. The implied volatity was 25.35, the open interest changed by 12 which increased total open position to 44
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 21, which was -11.90 lower than the previous day. The implied volatity was 25.07, the open interest changed by 2 which increased total open position to 32
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 32.9, 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 13 Dec ACC was trading at 2248.05. The strike last trading price was 32.9, which was 1.80 higher than the previous day. The implied volatity was 23.77, the open interest changed by 0 which decreased total open position to 30
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 31.1, which was -1.75 lower than the previous day. The implied volatity was 24.99, the open interest changed by 3 which increased total open position to 29
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 32.85, which was -3.90 lower than the previous day. The implied volatity was 22.42, the open interest changed by 1 which increased total open position to 25
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 36.75, which was -13.25 lower than the previous day. The implied volatity was 23.92, the open interest changed by 12 which increased total open position to 16
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 50, which was -18.00 lower than the previous day. The implied volatity was 26.40, the open interest changed by 0 which decreased total open position to 5
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 68, which was -89.05 lower than the previous day. The implied volatity was 27.26, the open interest changed by 4 which increased total open position to 4
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 157.05, which was 0.00 lower than the previous day. The implied volatity was 4.12, 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 157.05, which was 0.00 lower than the previous day. The implied volatity was 2.07, 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 157.05, which was 0.00 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ACC was trading at 2291.40. The strike last trading price was 157.05, which was 0.00 lower than the previous day. The implied volatity was 1.42, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ACC was trading at 2320.55. The strike last trading price was 157.05, which was 0.00 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ACC was trading at 2359.55. The strike last trading price was 157.05, which was 157.05 higher than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ACC was trading at 2319.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
| ACC 30JAN2025 2400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0.25
Theta: 0.56
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2065.60 | 312.5 | 22.50 | 21.18 | 12 | 7 | 1,653 |
| 26 Dec | 2087.65 | 290 | -9.00 | 22.45 | 1,511 | 1,466 | 1,611 |
| 24 Dec | 2079.90 | 299 | 18.75 | - | 51 | 50 | 144 |
| 23 Dec | 2100.90 | 280.25 | -38.75 | 24.07 | 41 | 38 | 91 |
| 20 Dec | 2063.65 | 319 | 56.00 | 27.84 | 35 | 34 | 52 |
| 19 Dec | 2115.35 | 263 | 23.00 | 22.06 | 3 | 2 | 17 |
| 18 Dec | 2141.55 | 240 | 50.00 | 24.60 | 8 | 0 | 7 |
| 17 Dec | 2198.95 | 190 | 30.00 | 23.04 | 3 | 1 | 5 |
| 16 Dec | 2247.10 | 160 | 20.00 | 24.63 | 1 | 0 | 3 |
| 13 Dec | 2248.05 | 140 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2229.45 | 140 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Dec | 2250.55 | 140 | 2.00 | 20.31 | 1 | 0 | 2 |
| 10 Dec | 2249.45 | 138 | -55.45 | 18.31 | 2 | 1 | 1 |
| 6 Dec | 2258.35 | 193.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 2291.70 | 193.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 2206.70 | 193.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2263.90 | 193.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2272.75 | 193.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 2291.40 | 193.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 2320.55 | 193.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 2359.55 | 193.45 | 193.45 | 0.35 | 0 | 0 | 0 |
| 5 Nov | 2319.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2289.45 | 0 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2400 expiring on 30JAN2025
Delta for 2400 PE is -0.98
Historical price for 2400 PE is as follows
On 27 Dec ACC was trading at 2065.60. The strike last trading price was 312.5, which was 22.50 higher than the previous day. The implied volatity was 21.18, the open interest changed by 7 which increased total open position to 1653
On 26 Dec ACC was trading at 2087.65. The strike last trading price was 290, which was -9.00 lower than the previous day. The implied volatity was 22.45, the open interest changed by 1466 which increased total open position to 1611
On 24 Dec ACC was trading at 2079.90. The strike last trading price was 299, which was 18.75 higher than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 144
On 23 Dec ACC was trading at 2100.90. The strike last trading price was 280.25, which was -38.75 lower than the previous day. The implied volatity was 24.07, the open interest changed by 38 which increased total open position to 91
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 319, which was 56.00 higher than the previous day. The implied volatity was 27.84, the open interest changed by 34 which increased total open position to 52
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 263, which was 23.00 higher than the previous day. The implied volatity was 22.06, the open interest changed by 2 which increased total open position to 17
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 240, which was 50.00 higher than the previous day. The implied volatity was 24.60, the open interest changed by 0 which decreased total open position to 7
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 190, which was 30.00 higher than the previous day. The implied volatity was 23.04, the open interest changed by 1 which increased total open position to 5
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 160, which was 20.00 higher than the previous day. The implied volatity was 24.63, the open interest changed by 0 which decreased total open position to 3
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 140, 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 12 Dec ACC was trading at 2229.45. The strike last trading price was 140, 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 140, which was 2.00 higher than the previous day. The implied volatity was 20.31, the open interest changed by 0 which decreased total open position to 2
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 138, which was -55.45 lower than the previous day. The implied volatity was 18.31, the open interest changed by 1 which increased total open position to 1
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 193.45, 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 3 Dec ACC was trading at 2291.70. The strike last trading price was 193.45, 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 193.45, 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 193.45, 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 193.45, 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 8 Nov ACC was trading at 2291.40. The strike last trading price was 193.45, 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 7 Nov ACC was trading at 2320.55. The strike last trading price was 193.45, 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 6 Nov ACC was trading at 2359.55. The strike last trading price was 193.45, which was 193.45 higher than the previous day. The implied volatity was 0.35, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ACC was trading at 2319.40. 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 0 which decreased total open position to 0
On 4 Nov ACC was trading at 2289.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
