ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 0.4 | -0.10 | - | 83 | -7 | 575 | |||
| 19 Dec | 2115.35 | 0.5 | -0.20 | 50.80 | 61 | -10 | 582 | |||
| 18 Dec | 2141.55 | 0.7 | -0.10 | 46.02 | 236 | -103 | 594 | |||
| 17 Dec | 2198.95 | 0.8 | -0.60 | 37.59 | 334 | -80 | 697 | |||
| 16 Dec | 2247.10 | 1.4 | -0.40 | 33.56 | 483 | -11 | 785 | |||
| 13 Dec | 2248.05 | 1.8 | -0.30 | 29.97 | 388 | -69 | 797 | |||
| 12 Dec | 2229.45 | 2.1 | -0.65 | 31.93 | 1,861 | 105 | 876 | |||
| 11 Dec | 2250.55 | 2.75 | 0.00 | 29.31 | 1,026 | -35 | 771 | |||
| 10 Dec | 2249.45 | 2.75 | -0.05 | 28.75 | 507 | 13 | 805 | |||
| 9 Dec | 2260.50 | 2.8 | -0.95 | 26.62 | 488 | 20 | 793 | |||
| 6 Dec | 2258.35 | 3.75 | -0.75 | 26.50 | 533 | 46 | 782 | |||
| 5 Dec | 2267.35 | 4.5 | 0.10 | 25.62 | 809 | -66 | 735 | |||
| 4 Dec | 2240.60 | 4.4 | -4.00 | 27.23 | 1,188 | -74 | 803 | |||
| 3 Dec | 2291.70 | 8.4 | 3.10 | 26.55 | 3,697 | 110 | 886 | |||
| 2 Dec | 2234.45 | 5.3 | -0.20 | 28.24 | 1,125 | 41 | 776 | |||
| 29 Nov | 2222.55 | 5.5 | -0.15 | 27.46 | 1,610 | 287 | 725 | |||
| 28 Nov | 2188.55 | 5.65 | -3.25 | 30.27 | 817 | 80 | 439 | |||
| 27 Nov | 2206.70 | 8.9 | 6.10 | 31.72 | 731 | 77 | 360 | |||
| 26 Nov | 2116.20 | 2.8 | -1.35 | 30.57 | 255 | 114 | 280 | |||
| 25 Nov | 2145.00 | 4.15 | -0.30 | 30.06 | 303 | 60 | 166 | |||
| 22 Nov | 2089.60 | 4.45 | 0.15 | 32.87 | 253 | 10 | 116 | |||
| 21 Nov | 2027.20 | 4.3 | 0.30 | 38.42 | 288 | 83 | 99 | |||
| 20 Nov | 2185.70 | 4 | 0.00 | 24.19 | 21 | 15 | 15 | |||
| 19 Nov | 2185.70 | 4 | -1.00 | 24.19 | 21 | 14 | 15 | |||
|
|
||||||||||
| 18 Nov | 2187.40 | 5 | -72.35 | 24.80 | 2 | 1 | 1 | |||
| 1 Nov | 2327.85 | 77.35 | 3.73 | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2500 expiring on 26DEC2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 575
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 50.80, the open interest changed by -10 which decreased total open position to 582
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 46.02, the open interest changed by -103 which decreased total open position to 594
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 0.8, which was -0.60 lower than the previous day. The implied volatity was 37.59, the open interest changed by -80 which decreased total open position to 697
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was 33.56, the open interest changed by -11 which decreased total open position to 785
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 1.8, which was -0.30 lower than the previous day. The implied volatity was 29.97, the open interest changed by -69 which decreased total open position to 797
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 2.1, which was -0.65 lower than the previous day. The implied volatity was 31.93, the open interest changed by 105 which increased total open position to 876
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was 29.31, the open interest changed by -35 which decreased total open position to 771
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 28.75, the open interest changed by 13 which increased total open position to 805
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 2.8, which was -0.95 lower than the previous day. The implied volatity was 26.62, the open interest changed by 20 which increased total open position to 793
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 3.75, which was -0.75 lower than the previous day. The implied volatity was 26.50, the open interest changed by 46 which increased total open position to 782
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 4.5, which was 0.10 higher than the previous day. The implied volatity was 25.62, the open interest changed by -66 which decreased total open position to 735
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 4.4, which was -4.00 lower than the previous day. The implied volatity was 27.23, the open interest changed by -74 which decreased total open position to 803
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 8.4, which was 3.10 higher than the previous day. The implied volatity was 26.55, the open interest changed by 110 which increased total open position to 886
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 5.3, which was -0.20 lower than the previous day. The implied volatity was 28.24, the open interest changed by 41 which increased total open position to 776
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 5.5, which was -0.15 lower than the previous day. The implied volatity was 27.46, the open interest changed by 287 which increased total open position to 725
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 5.65, which was -3.25 lower than the previous day. The implied volatity was 30.27, the open interest changed by 80 which increased total open position to 439
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 8.9, which was 6.10 higher than the previous day. The implied volatity was 31.72, the open interest changed by 77 which increased total open position to 360
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 2.8, which was -1.35 lower than the previous day. The implied volatity was 30.57, the open interest changed by 114 which increased total open position to 280
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 4.15, which was -0.30 lower than the previous day. The implied volatity was 30.06, the open interest changed by 60 which increased total open position to 166
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 4.45, which was 0.15 higher than the previous day. The implied volatity was 32.87, the open interest changed by 10 which increased total open position to 116
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 4.3, which was 0.30 higher than the previous day. The implied volatity was 38.42, the open interest changed by 83 which increased total open position to 99
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 4, which was 0.00 lower than the previous day. The implied volatity was 24.19, the open interest changed by 15 which increased total open position to 15
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was 24.19, the open interest changed by 14 which increased total open position to 15
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 5, which was -72.35 lower than the previous day. The implied volatity was 24.80, the open interest changed by 1 which increased total open position to 1
On 1 Nov ACC was trading at 2327.85. The strike last trading price was 77.35, which was lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
| ACC 26DEC2024 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2063.65 | 390 | 38.00 | - | 5 | -3 | 319 |
| 19 Dec | 2115.35 | 352 | 0.00 | 0.00 | 0 | -8 | 0 |
| 18 Dec | 2141.55 | 352 | 63.00 | - | 9 | 0 | 330 |
| 17 Dec | 2198.95 | 289 | 49.00 | - | 7 | -3 | 331 |
| 16 Dec | 2247.10 | 240 | 0.00 | 0.00 | 0 | -4 | 0 |
| 13 Dec | 2248.05 | 240 | -0.50 | - | 4 | -1 | 337 |
| 12 Dec | 2229.45 | 240.5 | 0.00 | 0.00 | 0 | 3 | 0 |
| 11 Dec | 2250.55 | 240.5 | 8.70 | 33.31 | 7 | 0 | 335 |
| 10 Dec | 2249.45 | 231.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2260.50 | 231.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2258.35 | 231.8 | 5.45 | 24.40 | 6 | 0 | 335 |
| 5 Dec | 2267.35 | 226.35 | -21.65 | 32.04 | 20 | 1 | 334 |
| 4 Dec | 2240.60 | 248 | 45.10 | 31.02 | 26 | 3 | 333 |
| 3 Dec | 2291.70 | 202.9 | -50.45 | 25.82 | 26 | -3 | 331 |
| 2 Dec | 2234.45 | 253.35 | 2.85 | 23.00 | 8 | 3 | 333 |
| 29 Nov | 2222.55 | 250.5 | -44.50 | - | 17 | 5 | 329 |
| 28 Nov | 2188.55 | 295 | 10.00 | 21.52 | 16 | 11 | 321 |
| 27 Nov | 2206.70 | 285 | -88.00 | 29.64 | 65 | 62 | 308 |
| 26 Nov | 2116.20 | 373 | 23.00 | 39.46 | 119 | 116 | 245 |
| 25 Nov | 2145.00 | 350 | -38.75 | 41.80 | 34 | 43 | 128 |
| 22 Nov | 2089.60 | 388.75 | -58.25 | 34.93 | 12 | 10 | 95 |
| 21 Nov | 2027.20 | 447 | 147.80 | - | 71 | 48 | 62 |
| 20 Nov | 2185.70 | 299.2 | 0.00 | 30.50 | 12 | 12 | 13 |
| 19 Nov | 2185.70 | 299.2 | -0.80 | 30.50 | 12 | 11 | 13 |
| 18 Nov | 2187.40 | 300 | 300.00 | 34.28 | 1 | 0 | 1 |
| 1 Nov | 2327.85 | 0 | - | 0 | 0 | 0 | |
For Acc Limited - strike price 2500 expiring on 26DEC2024
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 390, which was 38.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 319
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 352, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 352, which was 63.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 330
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 289, which was 49.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 331
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 240, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 240, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 337
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 240.5, 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 11 Dec ACC was trading at 2250.55. The strike last trading price was 240.5, which was 8.70 higher than the previous day. The implied volatity was 33.31, the open interest changed by 0 which decreased total open position to 335
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 231.8, 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 9 Dec ACC was trading at 2260.50. The strike last trading price was 231.8, 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 231.8, which was 5.45 higher than the previous day. The implied volatity was 24.40, the open interest changed by 0 which decreased total open position to 335
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 226.35, which was -21.65 lower than the previous day. The implied volatity was 32.04, the open interest changed by 1 which increased total open position to 334
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 248, which was 45.10 higher than the previous day. The implied volatity was 31.02, the open interest changed by 3 which increased total open position to 333
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 202.9, which was -50.45 lower than the previous day. The implied volatity was 25.82, the open interest changed by -3 which decreased total open position to 331
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 253.35, which was 2.85 higher than the previous day. The implied volatity was 23.00, the open interest changed by 3 which increased total open position to 333
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 250.5, which was -44.50 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 329
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 295, which was 10.00 higher than the previous day. The implied volatity was 21.52, the open interest changed by 11 which increased total open position to 321
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 285, which was -88.00 lower than the previous day. The implied volatity was 29.64, the open interest changed by 62 which increased total open position to 308
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 373, which was 23.00 higher than the previous day. The implied volatity was 39.46, the open interest changed by 116 which increased total open position to 245
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 350, which was -38.75 lower than the previous day. The implied volatity was 41.80, the open interest changed by 43 which increased total open position to 128
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 388.75, which was -58.25 lower than the previous day. The implied volatity was 34.93, the open interest changed by 10 which increased total open position to 95
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 447, which was 147.80 higher than the previous day. The implied volatity was -, the open interest changed by 48 which increased total open position to 62
On 20 Nov ACC was trading at 2185.70. The strike last trading price was 299.2, which was 0.00 lower than the previous day. The implied volatity was 30.50, the open interest changed by 12 which increased total open position to 13
On 19 Nov ACC was trading at 2185.70. The strike last trading price was 299.2, which was -0.80 lower than the previous day. The implied volatity was 30.50, the open interest changed by 11 which increased total open position to 13
On 18 Nov ACC was trading at 2187.40. The strike last trading price was 300, which was 300.00 higher than the previous day. The implied volatity was 34.28, the open interest changed by 0 which decreased total open position to 1
On 1 Nov ACC was trading at 2327.85. 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
