ACC
Acc Limited
Historical option data for ACC
13 Mar 2025 04:12 PM IST
| ACC 27MAR2025 1780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 1.13
Theta: -1.68
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1854.00 | 95.3 | 1.75 | 32.76 | 2 | 1 | 74 | |||
| 12 Mar | 1865.60 | 93.55 | -21.45 | 24.17 | 9 | 0 | 73 | |||
| 11 Mar | 1877.85 | 115 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 1860.60 | 115 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 1885.75 | 115 | 0 | 0.00 | 0 | 23 | 0 | |||
| 6 Mar | 1869.85 | 115 | 13.4 | 30.91 | 38 | 23 | 73 | |||
| 5 Mar | 1857.25 | 101.6 | 14.7 | 24.07 | 54 | -2 | 22 | |||
| 4 Mar | 1828.85 | 86.9 | -3.1 | 31.87 | 10 | 5 | 25 | |||
| 3 Mar | 1825.75 | 90 | 18.7 | 31.94 | 75 | 14 | 20 | |||
| 28 Feb | 1818.55 | 71.3 | -13.7 | 20.33 | 12 | 5 | 5 | |||
| 27 Feb | 1825.30 | 85 | -178.4 | 26.89 | 1 | 0 | 0 | |||
| 26 Feb | 1831.00 | 263.4 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 1834.05 | 263.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1851.10 | 263.4 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1884.00 | 263.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1886.85 | 263.4 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Feb | 1867.10 | 263.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1880.40 | 263.4 | 0 | - | 0 | 0 | 0 | |||
For Acc Limited - strike price 1780 expiring on 27MAR2025
Delta for 1780 CE is 0.76
Historical price for 1780 CE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 95.3, which was 1.75 higher than the previous day. The implied volatity was 32.76, the open interest changed by 1 which increased total open position to 74
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 93.55, which was -21.45 lower than the previous day. The implied volatity was 24.17, the open interest changed by 0 which decreased total open position to 73
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 115, 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 115, 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 115, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 23 which increased total open position to 0
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 115, which was 13.4 higher than the previous day. The implied volatity was 30.91, the open interest changed by 23 which increased total open position to 73
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 101.6, which was 14.7 higher than the previous day. The implied volatity was 24.07, the open interest changed by -2 which decreased total open position to 22
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 86.9, which was -3.1 lower than the previous day. The implied volatity was 31.87, the open interest changed by 5 which increased total open position to 25
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 90, which was 18.7 higher than the previous day. The implied volatity was 31.94, the open interest changed by 14 which increased total open position to 20
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 71.3, which was -13.7 lower than the previous day. The implied volatity was 20.33, the open interest changed by 5 which increased total open position to 5
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 85, which was -178.4 lower than the previous day. The implied volatity was 26.89, 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 263.4, 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 263.4, 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 263.4, 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 263.4, 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 263.4, 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 263.4, 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 263.4, 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 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 1.04
Theta: -0.93
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1854.00 | 12.25 | -0.8 | 27.95 | 180 | -25 | 108 |
| 12 Mar | 1865.60 | 13.1 | 2.55 | 29.31 | 190 | 20 | 134 |
| 11 Mar | 1877.85 | 10.45 | -5.3 | 29.47 | 100 | 3 | 114 |
| 10 Mar | 1860.60 | 15.4 | 1.65 | 29.09 | 90 | 2 | 111 |
| 7 Mar | 1885.75 | 14.15 | -2.65 | 29.40 | 136 | 1 | 109 |
| 6 Mar | 1869.85 | 16.45 | -4.35 | 29.14 | 101 | -1 | 105 |
| 5 Mar | 1857.25 | 19.9 | -10.4 | 29.88 | 86 | -2 | 106 |
| 4 Mar | 1828.85 | 30.25 | -3.2 | 29.02 | 89 | -3 | 109 |
| 3 Mar | 1825.75 | 33.75 | -3.45 | 31.02 | 281 | 31 | 113 |
| 28 Feb | 1818.55 | 38.05 | 5.55 | 31.24 | 112 | 48 | 81 |
| 27 Feb | 1825.30 | 32.35 | -1.65 | 27.95 | 96 | 32 | 33 |
| 26 Feb | 1831.00 | 34 | 3 | 29.81 | 1 | 0 | 1 |
| 25 Feb | 1834.05 | 34 | 3 | 29.81 | 1 | 0 | 1 |
| 24 Feb | 1851.10 | 31 | 0.85 | 30.41 | 1 | 0 | 0 |
| 21 Feb | 1884.00 | 30.15 | 0 | 5.80 | 0 | 0 | 0 |
| 20 Feb | 1886.85 | 30.15 | 0 | 5.86 | 0 | 0 | 0 |
| 19 Feb | 1867.10 | 30.15 | 0 | 4.97 | 0 | 0 | 0 |
| 18 Feb | 1880.40 | 30.15 | 0 | 5.33 | 0 | 0 | 0 |
For Acc Limited - strike price 1780 expiring on 27MAR2025
Delta for 1780 PE is -0.21
Historical price for 1780 PE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 12.25, which was -0.8 lower than the previous day. The implied volatity was 27.95, the open interest changed by -25 which decreased total open position to 108
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 13.1, which was 2.55 higher than the previous day. The implied volatity was 29.31, the open interest changed by 20 which increased total open position to 134
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 10.45, which was -5.3 lower than the previous day. The implied volatity was 29.47, the open interest changed by 3 which increased total open position to 114
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 15.4, which was 1.65 higher than the previous day. The implied volatity was 29.09, the open interest changed by 2 which increased total open position to 111
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 14.15, which was -2.65 lower than the previous day. The implied volatity was 29.40, the open interest changed by 1 which increased total open position to 109
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 16.45, which was -4.35 lower than the previous day. The implied volatity was 29.14, the open interest changed by -1 which decreased total open position to 105
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 19.9, which was -10.4 lower than the previous day. The implied volatity was 29.88, the open interest changed by -2 which decreased total open position to 106
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 30.25, which was -3.2 lower than the previous day. The implied volatity was 29.02, the open interest changed by -3 which decreased total open position to 109
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 33.75, which was -3.45 lower than the previous day. The implied volatity was 31.02, the open interest changed by 31 which increased total open position to 113
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 38.05, which was 5.55 higher than the previous day. The implied volatity was 31.24, the open interest changed by 48 which increased total open position to 81
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 32.35, which was -1.65 lower than the previous day. The implied volatity was 27.95, the open interest changed by 32 which increased total open position to 33
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 34, which was 3 higher than the previous day. The implied volatity was 29.81, the open interest changed by 0 which decreased total open position to 1
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 34, which was 3 higher than the previous day. The implied volatity was 29.81, the open interest changed by 0 which decreased total open position to 1
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 31, which was 0.85 higher than the previous day. The implied volatity was 30.41, 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 30.15, which was 0 lower than the previous day. The implied volatity was 5.80, 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 30.15, which was 0 lower than the previous day. The implied volatity was 5.86, 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 30.15, which was 0 lower than the previous day. The implied volatity was 4.97, 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 30.15, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
