ACC
Acc Limited
Historical option data for ACC
20 Dec 2024 04:13 PM IST
| ACC 26DEC2024 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2063.65 | 0.4 | -0.05 | - | 6 | -4 | 182 | |||
|
|
||||||||||
| 19 Dec | 2115.35 | 0.45 | 0.00 | - | 26 | -4 | 184 | |||
| 18 Dec | 2141.55 | 0.45 | 0.00 | - | 103 | -35 | 188 | |||
| 17 Dec | 2198.95 | 0.45 | -0.30 | 43.95 | 107 | -54 | 226 | |||
| 16 Dec | 2247.10 | 0.75 | -0.15 | 39.32 | 19 | -11 | 281 | |||
| 13 Dec | 2248.05 | 0.9 | -0.20 | 35.09 | 167 | -12 | 292 | |||
| 12 Dec | 2229.45 | 1.1 | -0.10 | 36.55 | 137 | 2 | 307 | |||
| 11 Dec | 2250.55 | 1.2 | 0.20 | 33.96 | 49 | 7 | 304 | |||
| 10 Dec | 2249.45 | 1 | -0.30 | 31.71 | 40 | -16 | 297 | |||
| 9 Dec | 2260.50 | 1.3 | -0.20 | 30.63 | 34 | -17 | 313 | |||
| 6 Dec | 2258.35 | 1.5 | -0.30 | 29.38 | 43 | 6 | 330 | |||
| 5 Dec | 2267.35 | 1.8 | -0.20 | 28.44 | 201 | 13 | 320 | |||
| 4 Dec | 2240.60 | 2 | -1.50 | 30.29 | 348 | 14 | 306 | |||
| 3 Dec | 2291.70 | 3.5 | 1.20 | 28.94 | 1,196 | 145 | 296 | |||
| 2 Dec | 2234.45 | 2.3 | -0.10 | 30.58 | 82 | 23 | 152 | |||
| 29 Nov | 2222.55 | 2.4 | 0.00 | 29.56 | 217 | 68 | 128 | |||
| 28 Nov | 2188.55 | 2.4 | -2.15 | 31.70 | 49 | 11 | 62 | |||
| 27 Nov | 2206.70 | 4.55 | 3.80 | 33.78 | 61 | 13 | 51 | |||
| 26 Nov | 2116.20 | 0.75 | -0.50 | 30.29 | 28 | 25 | 37 | |||
| 25 Nov | 2145.00 | 1.25 | -0.75 | 29.64 | 10 | 8 | 12 | |||
| 22 Nov | 2089.60 | 2 | 0.20 | 33.82 | 3 | 0 | 4 | |||
| 21 Nov | 2027.20 | 1.8 | 1.80 | 38.25 | 6 | 0 | 4 | |||
| 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 2600 expiring on 26DEC2024
Delta for 2600 CE is -
Historical price for 2600 CE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 182
On 19 Dec ACC was trading at 2115.35. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 184
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 188
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 43.95, the open interest changed by -54 which decreased total open position to 226
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 39.32, the open interest changed by -11 which decreased total open position to 281
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 35.09, the open interest changed by -12 which decreased total open position to 292
On 12 Dec ACC was trading at 2229.45. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was 36.55, the open interest changed by 2 which increased total open position to 307
On 11 Dec ACC was trading at 2250.55. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 33.96, the open interest changed by 7 which increased total open position to 304
On 10 Dec ACC was trading at 2249.45. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 31.71, the open interest changed by -16 which decreased total open position to 297
On 9 Dec ACC was trading at 2260.50. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was 30.63, the open interest changed by -17 which decreased total open position to 313
On 6 Dec ACC was trading at 2258.35. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was 29.38, the open interest changed by 6 which increased total open position to 330
On 5 Dec ACC was trading at 2267.35. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was 28.44, the open interest changed by 13 which increased total open position to 320
On 4 Dec ACC was trading at 2240.60. The strike last trading price was 2, which was -1.50 lower than the previous day. The implied volatity was 30.29, the open interest changed by 14 which increased total open position to 306
On 3 Dec ACC was trading at 2291.70. The strike last trading price was 3.5, which was 1.20 higher than the previous day. The implied volatity was 28.94, the open interest changed by 145 which increased total open position to 296
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 2.3, which was -0.10 lower than the previous day. The implied volatity was 30.58, the open interest changed by 23 which increased total open position to 152
On 29 Nov ACC was trading at 2222.55. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 29.56, the open interest changed by 68 which increased total open position to 128
On 28 Nov ACC was trading at 2188.55. The strike last trading price was 2.4, which was -2.15 lower than the previous day. The implied volatity was 31.70, the open interest changed by 11 which increased total open position to 62
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 4.55, which was 3.80 higher than the previous day. The implied volatity was 33.78, the open interest changed by 13 which increased total open position to 51
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 0.75, which was -0.50 lower than the previous day. The implied volatity was 30.29, the open interest changed by 25 which increased total open position to 37
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 29.64, the open interest changed by 8 which increased total open position to 12
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 2, which was 0.20 higher than the previous day. The implied volatity was 33.82, the open interest changed by 0 which decreased total open position to 4
On 21 Nov ACC was trading at 2027.20. The strike last trading price was 1.8, which was 1.80 higher than the previous day. The implied volatity was 38.25, the open interest changed by 0 which decreased total open position to 4
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 2600 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 | 450 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2115.35 | 450 | 0.00 | 0.00 | 0 | -3 | 0 |
| 18 Dec | 2141.55 | 450 | 114.00 | - | 4 | 0 | 54 |
| 17 Dec | 2198.95 | 336 | 0.00 | 0.00 | 0 | -3 | 0 |
| 16 Dec | 2247.10 | 336 | 47.05 | - | 3 | -1 | 56 |
| 13 Dec | 2248.05 | 288.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 2229.45 | 288.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 2250.55 | 288.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 2249.45 | 288.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 2260.50 | 288.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 2258.35 | 288.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 2267.35 | 288.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 2240.60 | 288.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 2291.70 | 288.95 | -101.05 | - | 1 | 0 | 56 |
| 2 Dec | 2234.45 | 390 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2222.55 | 390 | 0.00 | 0.00 | 0 | 3 | 0 |
| 28 Nov | 2188.55 | 390 | 28.45 | - | 3 | 1 | 54 |
| 27 Nov | 2206.70 | 361.55 | -104.10 | - | 16 | 14 | 52 |
| 26 Nov | 2116.20 | 465.65 | 23.65 | 36.85 | 26 | 25 | 37 |
| 25 Nov | 2145.00 | 442 | 72.00 | 42.68 | 8 | 0 | 4 |
| 22 Nov | 2089.60 | 370 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 2027.20 | 370 | 370.00 | 0.00 | 0 | 4 | 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 2600 expiring on 26DEC2024
Delta for 2600 PE is 0.00
Historical price for 2600 PE is as follows
On 20 Dec ACC was trading at 2063.65. The strike last trading price was 450, 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 19 Dec ACC was trading at 2115.35. The strike last trading price was 450, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Dec ACC was trading at 2141.55. The strike last trading price was 450, which was 114.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54
On 17 Dec ACC was trading at 2198.95. The strike last trading price was 336, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 16 Dec ACC was trading at 2247.10. The strike last trading price was 336, which was 47.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 56
On 13 Dec ACC was trading at 2248.05. The strike last trading price was 288.95, 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 288.95, 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 11 Dec ACC was trading at 2250.55. The strike last trading price was 288.95, 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 10 Dec ACC was trading at 2249.45. The strike last trading price was 288.95, 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 288.95, 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 288.95, 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 288.95, 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 4 Dec ACC was trading at 2240.60. The strike last trading price was 288.95, 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 3 Dec ACC was trading at 2291.70. The strike last trading price was 288.95, which was -101.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 56
On 2 Dec ACC was trading at 2234.45. The strike last trading price was 390, 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 29 Nov ACC was trading at 2222.55. The strike last trading price was 390, 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 28 Nov ACC was trading at 2188.55. The strike last trading price was 390, which was 28.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 54
On 27 Nov ACC was trading at 2206.70. The strike last trading price was 361.55, which was -104.10 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 52
On 26 Nov ACC was trading at 2116.20. The strike last trading price was 465.65, which was 23.65 higher than the previous day. The implied volatity was 36.85, the open interest changed by 25 which increased total open position to 37
On 25 Nov ACC was trading at 2145.00. The strike last trading price was 442, which was 72.00 higher than the previous day. The implied volatity was 42.68, the open interest changed by 0 which decreased total open position to 4
On 22 Nov ACC was trading at 2089.60. The strike last trading price was 370, 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 21 Nov ACC was trading at 2027.20. The strike last trading price was 370, which was 370.00 higher than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
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
