ACC
Acc Limited
Historical option data for ACC
13 Mar 2025 04:12 PM IST
| ACC 27MAR2025 1760 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 | 111.65 | 0 | 0.00 | 0 | 3 | 0 | |||
| 12 Mar | 1865.60 | 111.65 | -15.85 | 25.65 | 12 | 2 | 10 | |||
| 11 Mar | 1877.85 | 127.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1860.60 | 127.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1885.75 | 127.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 1869.85 | 127.5 | 11 | 26.44 | 1 | 0 | 8 | |||
| 5 Mar | 1857.25 | 116.5 | 21.5 | 22.77 | 5 | 0 | 7 | |||
| 4 Mar | 1828.85 | 95 | -8.5 | 26.21 | 1 | 0 | 7 | |||
| 3 Mar | 1825.75 | 103.5 | 5.05 | 32.25 | 3 | 1 | 7 | |||
| 28 Feb | 1818.55 | 98.45 | -290.8 | 28.31 | 11 | 6 | 6 | |||
| 27 Feb | 1825.30 | 389.25 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 1831.00 | 389.25 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1834.05 | 389.25 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1851.10 | 389.25 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Feb | 1884.00 | 389.25 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1886.85 | 389.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1867.10 | 389.25 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1880.40 | 389.25 | 0 | - | 0 | 0 | 0 | |||
| 14 Jan | 1946.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Jan | 1859.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Jan | 1931.05 | 0 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 1760 expiring on 27MAR2025
Delta for 1760 CE is 0.00
Historical price for 1760 CE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 111.65, 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 111.65, which was -15.85 lower than the previous day. The implied volatity was 25.65, the open interest changed by 2 which increased total open position to 10
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 127.5, 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 10 Mar ACC was trading at 1860.60. The strike last trading price was 127.5, 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 7 Mar ACC was trading at 1885.75. The strike last trading price was 127.5, 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 6 Mar ACC was trading at 1869.85. The strike last trading price was 127.5, which was 11 higher than the previous day. The implied volatity was 26.44, the open interest changed by 0 which decreased total open position to 8
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 116.5, which was 21.5 higher than the previous day. The implied volatity was 22.77, the open interest changed by 0 which decreased total open position to 7
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 95, which was -8.5 lower than the previous day. The implied volatity was 26.21, the open interest changed by 0 which decreased total open position to 7
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 103.5, which was 5.05 higher than the previous day. The implied volatity was 32.25, the open interest changed by 1 which increased total open position to 7
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 98.45, which was -290.8 lower than the previous day. The implied volatity was 28.31, the open interest changed by 6 which increased total open position to 6
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 389.25, 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 389.25, 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 389.25, 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 389.25, 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 389.25, 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 389.25, 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 389.25, 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 389.25, 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 14 Jan ACC was trading at 1946.25. 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 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 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 10 Jan ACC was trading at 1931.05. 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 1760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.91
Theta: -0.87
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1854.00 | 9.8 | -0.45 | 29.58 | 184 | 38 | 138 |
| 12 Mar | 1865.60 | 10.4 | 1.85 | 30.61 | 184 | 25 | 101 |
| 11 Mar | 1877.85 | 8.25 | -3.9 | 30.63 | 106 | -6 | 75 |
| 10 Mar | 1860.60 | 12.55 | 2.2 | 30.46 | 106 | -17 | 81 |
| 7 Mar | 1885.75 | 11.2 | -1.9 | 30.17 | 137 | 37 | 98 |
| 6 Mar | 1869.85 | 13.1 | -3.7 | 30.26 | 123 | -34 | 61 |
| 5 Mar | 1857.25 | 15.8 | -9.6 | 30.39 | 95 | -35 | 95 |
| 4 Mar | 1828.85 | 25.75 | -1.45 | 30.36 | 142 | 61 | 130 |
| 3 Mar | 1825.75 | 27.15 | -2.35 | 31.11 | 147 | 24 | 68 |
| 28 Feb | 1818.55 | 31.4 | 3.9 | 31.49 | 61 | 15 | 45 |
| 27 Feb | 1825.30 | 28 | 0.1 | 30.00 | 55 | 26 | 30 |
| 26 Feb | 1831.00 | 27.95 | -1.85 | 30.05 | 5 | 4 | 2 |
| 25 Feb | 1834.05 | 27.95 | -1.85 | 30.05 | 5 | 2 | 2 |
| 24 Feb | 1851.10 | 29.8 | 0 | 5.34 | 0 | 0 | 0 |
| 21 Feb | 1884.00 | 29.8 | 0 | 6.72 | 0 | 0 | 0 |
| 20 Feb | 1886.85 | 29.8 | 0 | 6.66 | 0 | 0 | 0 |
| 19 Feb | 1867.10 | 29.8 | 0 | 5.89 | 0 | 0 | 0 |
| 18 Feb | 1880.40 | 29.8 | 0 | 6.23 | 0 | 0 | 0 |
| 14 Jan | 1946.25 | 0 | 0.00 | 6.82 | 0 | 0 | 0 |
| 13 Jan | 1859.45 | 0 | 0.00 | 4.22 | 0 | 0 | 0 |
| 10 Jan | 1931.05 | 0 | 6.22 | 0 | 0 | 0 | |
For Acc Limited - strike price 1760 expiring on 27MAR2025
Delta for 1760 PE is -0.17
Historical price for 1760 PE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 9.8, which was -0.45 lower than the previous day. The implied volatity was 29.58, the open interest changed by 38 which increased total open position to 138
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 10.4, which was 1.85 higher than the previous day. The implied volatity was 30.61, the open interest changed by 25 which increased total open position to 101
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 8.25, which was -3.9 lower than the previous day. The implied volatity was 30.63, the open interest changed by -6 which decreased total open position to 75
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 12.55, which was 2.2 higher than the previous day. The implied volatity was 30.46, the open interest changed by -17 which decreased total open position to 81
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 11.2, which was -1.9 lower than the previous day. The implied volatity was 30.17, the open interest changed by 37 which increased total open position to 98
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 13.1, which was -3.7 lower than the previous day. The implied volatity was 30.26, the open interest changed by -34 which decreased total open position to 61
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 15.8, which was -9.6 lower than the previous day. The implied volatity was 30.39, the open interest changed by -35 which decreased total open position to 95
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 25.75, which was -1.45 lower than the previous day. The implied volatity was 30.36, the open interest changed by 61 which increased total open position to 130
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 27.15, which was -2.35 lower than the previous day. The implied volatity was 31.11, the open interest changed by 24 which increased total open position to 68
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 31.4, which was 3.9 higher than the previous day. The implied volatity was 31.49, the open interest changed by 15 which increased total open position to 45
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 28, which was 0.1 higher than the previous day. The implied volatity was 30.00, the open interest changed by 26 which increased total open position to 30
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 27.95, which was -1.85 lower than the previous day. The implied volatity was 30.05, the open interest changed by 4 which increased total open position to 2
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 27.95, which was -1.85 lower than the previous day. The implied volatity was 30.05, the open interest changed by 2 which increased total open position to 2
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 29.8, which was 0 lower than the previous day. The implied volatity was 5.34, 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 29.8, which was 0 lower than the previous day. The implied volatity was 6.72, 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 29.8, which was 0 lower than the previous day. The implied volatity was 6.66, 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 29.8, which was 0 lower than the previous day. The implied volatity was 5.89, 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 29.8, which was 0 lower than the previous day. The implied volatity was 6.23, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ACC was trading at 1946.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.82, 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 0.00 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
On 10 Jan ACC was trading at 1931.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 6.22, the open interest changed by 0 which decreased total open position to 0
