ACC
Acc Limited
Historical option data for ACC
13 Mar 2025 04:12 PM IST
| ACC 27MAR2025 1720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.66
Theta: -1.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1854.00 | 143.7 | 18.9 | 32.40 | 7 | -3 | 85 | |||
| 12 Mar | 1865.60 | 124.8 | -36.05 | - | 14 | 7 | 89 | |||
| 11 Mar | 1877.85 | 160.85 | 11.6 | - | 2 | 0 | 83 | |||
|
|
||||||||||
| 10 Mar | 1860.60 | 149.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1885.75 | 149.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 1869.85 | 149.25 | 0 | 0.00 | 0 | 79 | 0 | |||
| 5 Mar | 1857.25 | 149.25 | 23.35 | 13.57 | 91 | 5 | 9 | |||
| 4 Mar | 1828.85 | 125.9 | -8.5 | 25.90 | 5 | 0 | 2 | |||
| 3 Mar | 1825.75 | 134.4 | 8.2 | 33.78 | 2 | 0 | 2 | |||
| 28 Feb | 1818.55 | 126.2 | -295.8 | 27.16 | 3 | 2 | 2 | |||
| 27 Feb | 1825.30 | 422 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1831.00 | 422 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1834.05 | 422 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1851.10 | 422 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1884.00 | 422 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1886.85 | 422 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1867.10 | 422 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1880.40 | 422 | 0 | - | 0 | 0 | 0 | |||
| 13 Jan | 1859.45 | 0 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 1720 expiring on 27MAR2025
Delta for 1720 CE is 0.89
Historical price for 1720 CE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 143.7, which was 18.9 higher than the previous day. The implied volatity was 32.40, the open interest changed by -3 which decreased total open position to 85
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 124.8, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 89
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 160.85, which was 11.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 149.25, 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 149.25, 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 149.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 79 which increased total open position to 0
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 149.25, which was 23.35 higher than the previous day. The implied volatity was 13.57, the open interest changed by 5 which increased total open position to 9
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 125.9, which was -8.5 lower than the previous day. The implied volatity was 25.90, the open interest changed by 0 which decreased total open position to 2
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 134.4, which was 8.2 higher than the previous day. The implied volatity was 33.78, the open interest changed by 0 which decreased total open position to 2
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 126.2, which was -295.8 lower than the previous day. The implied volatity was 27.16, the open interest changed by 2 which increased total open position to 2
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 422, 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 26 Feb ACC was trading at 1831.00. The strike last trading price was 422, 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 422, 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 422, 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 21 Feb ACC was trading at 1884.00. The strike last trading price was 422, 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 422, 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 422, 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 422, 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 13 Jan ACC was trading at 1859.45. 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
| ACC 27MAR2025 1720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.64
Theta: -0.67
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1854.00 | 5.65 | -0.6 | 31.68 | 96 | -15 | 79 |
| 12 Mar | 1865.60 | 6.3 | 1.25 | 32.77 | 144 | 11 | 96 |
| 11 Mar | 1877.85 | 5.1 | -2.3 | 32.84 | 89 | -7 | 91 |
| 10 Mar | 1860.60 | 7.45 | 0.45 | 31.98 | 89 | -4 | 104 |
| 7 Mar | 1885.75 | 7.25 | -1.3 | 32.13 | 126 | 11 | 108 |
| 6 Mar | 1869.85 | 8.85 | -1.45 | 32.44 | 221 | 29 | 98 |
| 5 Mar | 1857.25 | 10.05 | -6.85 | 31.75 | 66 | -14 | 68 |
| 4 Mar | 1828.85 | 16.6 | -2.5 | 31.36 | 74 | 20 | 79 |
| 3 Mar | 1825.75 | 18.9 | -1.05 | 32.87 | 106 | 3 | 54 |
| 28 Feb | 1818.55 | 21.35 | 3.5 | 32.39 | 97 | 52 | 53 |
| 27 Feb | 1825.30 | 16.9 | -22.6 | 29.62 | 2 | 0 | 1 |
| 26 Feb | 1831.00 | 39.5 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 1834.05 | 39.5 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 1851.10 | 39.5 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 1884.00 | 39.5 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 1886.85 | 39.5 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 1867.10 | 39.5 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Feb | 1880.40 | 39.5 | 16.25 | 45.82 | 1 | 0 | 0 |
| 13 Jan | 1859.45 | 0 | 5.47 | 0 | 0 | 0 | |
For Acc Limited - strike price 1720 expiring on 27MAR2025
Delta for 1720 PE is -0.10
Historical price for 1720 PE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 5.65, which was -0.6 lower than the previous day. The implied volatity was 31.68, the open interest changed by -15 which decreased total open position to 79
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 6.3, which was 1.25 higher than the previous day. The implied volatity was 32.77, the open interest changed by 11 which increased total open position to 96
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 5.1, which was -2.3 lower than the previous day. The implied volatity was 32.84, the open interest changed by -7 which decreased total open position to 91
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 7.45, which was 0.45 higher than the previous day. The implied volatity was 31.98, the open interest changed by -4 which decreased total open position to 104
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 7.25, which was -1.3 lower than the previous day. The implied volatity was 32.13, the open interest changed by 11 which increased total open position to 108
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 8.85, which was -1.45 lower than the previous day. The implied volatity was 32.44, the open interest changed by 29 which increased total open position to 98
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 10.05, which was -6.85 lower than the previous day. The implied volatity was 31.75, the open interest changed by -14 which decreased total open position to 68
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 16.6, which was -2.5 lower than the previous day. The implied volatity was 31.36, the open interest changed by 20 which increased total open position to 79
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 18.9, which was -1.05 lower than the previous day. The implied volatity was 32.87, the open interest changed by 3 which increased total open position to 54
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 21.35, which was 3.5 higher than the previous day. The implied volatity was 32.39, the open interest changed by 52 which increased total open position to 53
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 16.9, which was -22.6 lower than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 1
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 39.5, 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 25 Feb ACC was trading at 1834.05. The strike last trading price was 39.5, 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 24 Feb ACC was trading at 1851.10. The strike last trading price was 39.5, 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 21 Feb ACC was trading at 1884.00. The strike last trading price was 39.5, 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 20 Feb ACC was trading at 1886.85. The strike last trading price was 39.5, 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 19 Feb ACC was trading at 1867.10. The strike last trading price was 39.5, which was 0 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 18 Feb ACC was trading at 1880.40. The strike last trading price was 39.5, which was 16.25 higher than the previous day. The implied volatity was 45.82, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ACC was trading at 1859.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0
