ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
ACC 26DEC2024 2420 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
20 Dec | 2063.65 | 0.6 | -0.35 | - | 51 | -13 | 86 | |||
19 Dec | 2115.35 | 0.95 | -0.25 | 45.99 | 93 | -47 | 101 | |||
18 Dec | 2141.55 | 1.2 | -0.35 | 40.65 | 59 | 3 | 149 | |||
17 Dec | 2198.95 | 1.55 | -1.45 | 32.58 | 162 | -8 | 150 | |||
16 Dec | 2247.10 | 3 | -0.95 | 28.99 | 36 | -2 | 158 | |||
|
||||||||||
13 Dec | 2248.05 | 3.95 | -0.65 | 26.18 | 271 | -6 | 159 | |||
12 Dec | 2229.45 | 4.6 | -1.50 | 28.81 | 365 | -7 | 167 | |||
11 Dec | 2250.55 | 6.1 | -0.10 | 26.14 | 113 | -4 | 178 | |||
10 Dec | 2249.45 | 6.2 | -0.80 | 25.88 | 148 | 5 | 183 | |||
9 Dec | 2260.50 | 7 | -1.60 | 24.29 | 174 | 23 | 180 | |||
6 Dec | 2258.35 | 8.6 | -1.40 | 24.32 | 97 | 6 | 156 | |||
5 Dec | 2267.35 | 10 | 0.85 | 23.28 | 264 | -27 | 149 | |||
4 Dec | 2240.60 | 9.15 | -10.35 | 24.91 | 460 | 69 | 176 | |||
3 Dec | 2291.70 | 19.5 | 8.10 | 25.79 | 244 | 16 | 107 | |||
2 Dec | 2234.45 | 11.4 | -0.50 | 26.83 | 81 | 35 | 96 | |||
29 Nov | 2222.55 | 11.9 | 2.60 | 26.38 | 59 | 36 | 61 | |||
28 Nov | 2188.55 | 9.3 | -5.75 | 27.58 | 11 | 4 | 24 | |||
27 Nov | 2206.70 | 15.05 | 10.05 | 29.70 | 29 | 16 | 20 | |||
26 Nov | 2116.20 | 5 | -99.80 | 28.95 | 6 | 4 | 4 | |||
25 Nov | 2145.00 | 104.8 | 0.00 | 10.18 | 0 | 0 | 0 | |||
22 Nov | 2089.60 | 104.8 | 0.00 | 10.88 | 0 | 0 | 0 | |||
21 Nov | 2027.20 | 104.8 | 0.00 | 13.57 | 0 | 0 | 0 | |||
20 Nov | 2185.70 | 104.8 | 0.00 | 7.31 | 0 | 0 | 0 | |||
19 Nov | 2185.70 | 104.8 | 0.00 | 7.31 | 0 | 0 | 0 | |||
18 Nov | 2187.40 | 104.8 | 6.82 | 0 | 0 | 0 |
For Acc Limited - strike price 2420 expiring on 26DEC2024
Delta for 2420 CE is -
Historical price for 2420 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 86
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 45.99, the open interest changed by -47 which decreased total open position to 101
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 40.65, the open interest changed by 3 which increased total open position to 149
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 1.55, which was -1.45 lower than the previous day. The implied volatity was 32.58, the open interest changed by -8 which decreased total open position to 150
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was 28.99, the open interest changed by -2 which decreased total open position to 158
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 3.95, which was -0.65 lower than the previous day. The implied volatity was 26.18, the open interest changed by -6 which decreased total open position to 159
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 4.6, which was -1.50 lower than the previous day. The implied volatity was 28.81, the open interest changed by -7 which decreased total open position to 167
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 6.1, which was -0.10 lower than the previous day. The implied volatity was 26.14, the open interest changed by -4 which decreased total open position to 178
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 6.2, which was -0.80 lower than the previous day. The implied volatity was 25.88, the open interest changed by 5 which increased total open position to 183
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 7, which was -1.60 lower than the previous day. The implied volatity was 24.29, the open interest changed by 23 which increased total open position to 180
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 8.6, which was -1.40 lower than the previous day. The implied volatity was 24.32, the open interest changed by 6 which increased total open position to 156
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 10, which was 0.85 higher than the previous day. The implied volatity was 23.28, the open interest changed by -27 which decreased total open position to 149
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 9.15, which was -10.35 lower than the previous day. The implied volatity was 24.91, the open interest changed by 69 which increased total open position to 176
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 19.5, which was 8.10 higher than the previous day. The implied volatity was 25.79, the open interest changed by 16 which increased total open position to 107
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 11.4, which was -0.50 lower than the previous day. The implied volatity was 26.83, the open interest changed by 35 which increased total open position to 96
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 11.9, which was 2.60 higher than the previous day. The implied volatity was 26.38, the open interest changed by 36 which increased total open position to 61
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 9.3, which was -5.75 lower than the previous day. The implied volatity was 27.58, the open interest changed by 4 which increased total open position to 24
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 15.05, which was 10.05 higher than the previous day. The implied volatity was 29.70, the open interest changed by 16 which increased total open position to 20
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 5, which was -99.80 lower than the previous day. The implied volatity was 28.95, the open interest changed by 4 which increased total open position to 4
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 104.8, which was 0.00 lower than the previous day. The implied volatity was 10.18, 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 104.8, which was 0.00 lower than the previous day. The implied volatity was 10.88, 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 104.8, which was 0.00 lower than the previous day. The implied volatity was 13.57, 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 104.8, which was 0.00 lower than the previous day. The implied volatity was 7.31, 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 104.8, which was 0.00 lower than the previous day. The implied volatity was 7.31, 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 104.8, which was lower than the previous day. The implied volatity was 6.82, the open interest changed by 0 which decreased total open position to 0
ACC 26DEC2024 2420 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 | 300 | 0.00 | 0.00 | 0 | -2 | 0 |
19 Dec | 2115.35 | 300 | 115.00 | - | 2 | 0 | 36 |
18 Dec | 2141.55 | 185 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Dec | 2198.95 | 185 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Dec | 2247.10 | 185 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Dec | 2248.05 | 185 | 32.95 | 43.48 | 2 | 0 | 36 |
12 Dec | 2229.45 | 152.05 | -11.30 | - | 1 | 0 | 36 |
11 Dec | 2250.55 | 163.35 | 0.00 | 0.00 | 0 | 1 | 0 |
10 Dec | 2249.45 | 163.35 | 11.50 | 22.96 | 1 | 0 | 35 |
9 Dec | 2260.50 | 151.85 | 4.10 | 23.40 | 2 | 0 | 35 |
6 Dec | 2258.35 | 147.75 | 0.00 | 0.00 | 0 | 0 | 0 |
5 Dec | 2267.35 | 147.75 | 24.20 | 24.47 | 4 | 0 | 35 |
4 Dec | 2240.60 | 123.55 | 0.00 | 0.00 | 0 | 17 | 0 |
3 Dec | 2291.70 | 123.55 | -56.35 | 18.28 | 37 | 10 | 28 |
2 Dec | 2234.45 | 179.9 | -18.10 | 24.05 | 8 | 5 | 17 |
29 Nov | 2222.55 | 198 | -47.00 | 31.25 | 3 | 1 | 11 |
28 Nov | 2188.55 | 245 | 0.00 | 0.00 | 0 | 6 | 0 |
27 Nov | 2206.70 | 245 | -35.00 | 46.56 | 6 | 5 | 9 |
26 Nov | 2116.20 | 280 | 102.45 | - | 4 | 2 | 2 |
25 Nov | 2145.00 | 177.55 | 0.00 | - | 0 | 0 | 0 |
22 Nov | 2089.60 | 177.55 | 0.00 | - | 0 | 0 | 0 |
21 Nov | 2027.20 | 177.55 | 0.00 | - | 0 | 0 | 0 |
20 Nov | 2185.70 | 177.55 | 0.00 | - | 0 | 0 | 0 |
19 Nov | 2185.70 | 177.55 | 0.00 | - | 0 | 0 | 0 |
18 Nov | 2187.40 | 177.55 | - | 0 | 0 | 0 |
For Acc Limited - strike price 2420 expiring on 26DEC2024
Delta for 2420 PE is 0.00
Historical price for 2420 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 300, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 300, which was 115.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 185, 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 185, 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 185, 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 185, which was 32.95 higher than the previous day. The implied volatity was 43.48, the open interest changed by 0 which decreased total open position to 36
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 152.05, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 163.35, 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 163.35, which was 11.50 higher than the previous day. The implied volatity was 22.96, the open interest changed by 0 which decreased total open position to 35
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 151.85, which was 4.10 higher than the previous day. The implied volatity was 23.40, the open interest changed by 0 which decreased total open position to 35
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 147.75, 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 147.75, which was 24.20 higher than the previous day. The implied volatity was 24.47, the open interest changed by 0 which decreased total open position to 35
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 123.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 123.55, which was -56.35 lower than the previous day. The implied volatity was 18.28, the open interest changed by 10 which increased total open position to 28
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 179.9, which was -18.10 lower than the previous day. The implied volatity was 24.05, the open interest changed by 5 which increased total open position to 17
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 198, which was -47.00 lower than the previous day. The implied volatity was 31.25, the open interest changed by 1 which increased total open position to 11
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 245, 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 27 Nov ACC was trading at 2206.70. The strike last trading price was 245, which was -35.00 lower than the previous day. The implied volatity was 46.56, the open interest changed by 5 which increased total open position to 9
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 280, which was 102.45 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 177.55, 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 177.55, 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 177.55, 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 177.55, 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 177.55, 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 177.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0