`
[--[65.84.65.76]--]
ACC
Acc Limited

2063.65 -51.70 (-2.44%)

Back to Option Chain


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