ACC
Acc Limited
Historical option data for ACC
13 Mar 2025 04:12 PM IST
| ACC 27MAR2025 1600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1854.00 | 249.25 | 0 | 0.00 | 0 | 3 | 0 | |||
| 12 Mar | 1865.60 | 249.25 | 38.7 | - | 3 | 0 | 1 | |||
| 11 Mar | 1877.85 | 210.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1860.60 | 210.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1885.75 | 210.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 1869.85 | 210.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 1857.25 | 210.55 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Mar | 1828.85 | 210.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 1825.75 | 210.55 | -14.45 | - | 1 | 0 | 1 | |||
| 28 Feb | 1818.55 | 225 | -1.3 | - | 1 | 1 | 1 | |||
| 27 Feb | 1825.30 | 226.3 | -300.15 | - | 1 | 0 | 0 | |||
| 26 Feb | 1831.00 | 526.45 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1834.05 | 526.45 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1851.10 | 526.45 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1886.85 | 526.45 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1867.10 | 526.45 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1880.40 | 526.45 | 0 | - | 0 | 0 | 0 | |||
For Acc Limited - strike price 1600 expiring on 27MAR2025
Delta for 1600 CE is 0.00
Historical price for 1600 CE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 249.25, which was 0 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 12 Mar ACC was trading at 1865.60. The strike last trading price was 249.25, which was 38.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 210.55, which was 0 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 Mar ACC was trading at 1860.60. The strike last trading price was 210.55, which was 0 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 7 Mar ACC was trading at 1885.75. The strike last trading price was 210.55, which was 0 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 Mar ACC was trading at 1869.85. The strike last trading price was 210.55, which was 0 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 Mar ACC was trading at 1857.25. The strike last trading price was 210.55, which was 0 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 Mar ACC was trading at 1828.85. The strike last trading price was 210.55, which was 0 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 3 Mar ACC was trading at 1825.75. The strike last trading price was 210.55, which was -14.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 225, which was -1.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 226.3, which was -300.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 526.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 526.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 526.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ACC was trading at 1886.85. The strike last trading price was 526.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ACC was trading at 1867.10. The strike last trading price was 526.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ACC was trading at 1880.40. The strike last trading price was 526.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ACC 27MAR2025 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.25
Theta: -0.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1854.00 | 1.8 | 0.55 | 41.50 | 628 | -22 | 284 |
| 12 Mar | 1865.60 | 1.25 | 0.15 | 38.58 | 253 | 32 | 306 |
| 11 Mar | 1877.85 | 1.1 | -0.85 | 38.77 | 54 | 34 | 275 |
| 10 Mar | 1860.60 | 1.9 | 0.1 | 38.64 | 132 | 51 | 241 |
| 7 Mar | 1885.75 | 1.7 | -0.7 | 37.09 | 64 | 25 | 190 |
| 6 Mar | 1869.85 | 2.45 | -0.5 | 38.01 | 81 | -4 | 164 |
| 5 Mar | 1857.25 | 2.6 | -2.25 | 36.63 | 26 | 2 | 169 |
| 4 Mar | 1828.85 | 4.85 | -0.65 | 37.18 | 29 | -2 | 167 |
| 3 Mar | 1825.75 | 5.5 | -1 | 37.23 | 105 | 19 | 169 |
| 28 Feb | 1818.55 | 6.4 | 1 | 36.21 | 143 | 50 | 150 |
| 27 Feb | 1825.30 | 5.45 | 0.35 | 34.82 | 92 | 36 | 100 |
| 26 Feb | 1831.00 | 5.1 | 0.35 | 33.80 | 17 | 8 | 64 |
| 25 Feb | 1834.05 | 5.1 | 0.35 | 33.80 | 17 | 8 | 64 |
| 24 Feb | 1851.10 | 4.5 | -4.5 | 33.86 | 19 | 9 | 55 |
| 20 Feb | 1886.85 | 9 | -0.1 | 41.33 | 2 | 1 | 45 |
| 19 Feb | 1867.10 | 9.1 | -4.9 | 39.47 | 5 | 3 | 42 |
| 18 Feb | 1880.40 | 14 | 4.1 | 44.51 | 39 | 29 | 29 |
For Acc Limited - strike price 1600 expiring on 27MAR2025
Delta for 1600 PE is -0.03
Historical price for 1600 PE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 1.8, which was 0.55 higher than the previous day. The implied volatity was 41.50, the open interest changed by -22 which decreased total open position to 284
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 38.58, the open interest changed by 32 which increased total open position to 306
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 1.1, which was -0.85 lower than the previous day. The implied volatity was 38.77, the open interest changed by 34 which increased total open position to 275
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 1.9, which was 0.1 higher than the previous day. The implied volatity was 38.64, the open interest changed by 51 which increased total open position to 241
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 1.7, which was -0.7 lower than the previous day. The implied volatity was 37.09, the open interest changed by 25 which increased total open position to 190
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 2.45, which was -0.5 lower than the previous day. The implied volatity was 38.01, the open interest changed by -4 which decreased total open position to 164
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 2.6, which was -2.25 lower than the previous day. The implied volatity was 36.63, the open interest changed by 2 which increased total open position to 169
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 4.85, which was -0.65 lower than the previous day. The implied volatity was 37.18, the open interest changed by -2 which decreased total open position to 167
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 5.5, which was -1 lower than the previous day. The implied volatity was 37.23, the open interest changed by 19 which increased total open position to 169
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 6.4, which was 1 higher than the previous day. The implied volatity was 36.21, the open interest changed by 50 which increased total open position to 150
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 5.45, which was 0.35 higher than the previous day. The implied volatity was 34.82, the open interest changed by 36 which increased total open position to 100
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 5.1, which was 0.35 higher than the previous day. The implied volatity was 33.80, the open interest changed by 8 which increased total open position to 64
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 5.1, which was 0.35 higher than the previous day. The implied volatity was 33.80, the open interest changed by 8 which increased total open position to 64
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 4.5, which was -4.5 lower than the previous day. The implied volatity was 33.86, the open interest changed by 9 which increased total open position to 55
On 20 Feb ACC was trading at 1886.85. The strike last trading price was 9, which was -0.1 lower than the previous day. The implied volatity was 41.33, the open interest changed by 1 which increased total open position to 45
On 19 Feb ACC was trading at 1867.10. The strike last trading price was 9.1, which was -4.9 lower than the previous day. The implied volatity was 39.47, the open interest changed by 3 which increased total open position to 42
On 18 Feb ACC was trading at 1880.40. The strike last trading price was 14, which was 4.1 higher than the previous day. The implied volatity was 44.51, the open interest changed by 29 which increased total open position to 29
