ACC
Acc Limited
Historical option data for ACC
13 Mar 2025 04:12 PM IST
| ACC 27MAR2025 1800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 1.21
Theta: -1.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1854.00 | 76.15 | -7.7 | 28.70 | 42 | 6 | 231 | |||
| 12 Mar | 1865.60 | 83.75 | -15.55 | 29.27 | 258 | 18 | 227 | |||
| 11 Mar | 1877.85 | 99.3 | 16.95 | 28.17 | 48 | -10 | 210 | |||
| 10 Mar | 1860.60 | 78.1 | -23.4 | 24.46 | 108 | -11 | 241 | |||
| 7 Mar | 1885.75 | 101.45 | 3.85 | 27.74 | 145 | -27 | 252 | |||
| 6 Mar | 1869.85 | 95.45 | 0.65 | 26.09 | 1,080 | -485 | 286 | |||
| 5 Mar | 1857.25 | 97.05 | 22.45 | 31.04 | 556 | 3 | 775 | |||
| 4 Mar | 1828.85 | 74.5 | -0.35 | 31.59 | 417 | 62 | 772 | |||
| 3 Mar | 1825.75 | 74 | 3.35 | 29.71 | 1,262 | 499 | 713 | |||
| 28 Feb | 1818.55 | 71.05 | -5.05 | 27.13 | 452 | 100 | 176 | |||
| 27 Feb | 1825.30 | 75 | -6.55 | 26.74 | 100 | 45 | 76 | |||
| 26 Feb | 1831.00 | 81.55 | -20.45 | 26.95 | 29 | -3 | 29 | |||
| 25 Feb | 1834.05 | 81.55 | -20.45 | 26.95 | 29 | -5 | 29 | |||
| 24 Feb | 1851.10 | 102 | -19.5 | 31.42 | 7 | 4 | 33 | |||
| 21 Feb | 1884.00 | 121.5 | 0 | 0.00 | 0 | 1 | 0 | |||
| 20 Feb | 1886.85 | 121.5 | -17.5 | 25.31 | 2 | 1 | 29 | |||
| 19 Feb | 1867.10 | 139 | 9 | 39.23 | 2 | -1 | 29 | |||
|
|
||||||||||
| 18 Feb | 1880.40 | 130 | -25 | 32.21 | 30 | 5 | 29 | |||
| 17 Feb | 1911.50 | 155 | 33 | 28.77 | 5 | 1 | 22 | |||
| 14 Feb | 1873.95 | 122 | -235.8 | 25.94 | 21 | 20 | 20 | |||
| 13 Feb | 1914.15 | 357.8 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 1993.50 | 0 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 1995.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 16 Jan | 1987.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 1969.65 | 0 | 0.00 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Jan | 1973.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 1984.10 | 0 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 1800 expiring on 27MAR2025
Delta for 1800 CE is 0.72
Historical price for 1800 CE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 76.15, which was -7.7 lower than the previous day. The implied volatity was 28.70, the open interest changed by 6 which increased total open position to 231
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 83.75, which was -15.55 lower than the previous day. The implied volatity was 29.27, the open interest changed by 18 which increased total open position to 227
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 99.3, which was 16.95 higher than the previous day. The implied volatity was 28.17, the open interest changed by -10 which decreased total open position to 210
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 78.1, which was -23.4 lower than the previous day. The implied volatity was 24.46, the open interest changed by -11 which decreased total open position to 241
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 101.45, which was 3.85 higher than the previous day. The implied volatity was 27.74, the open interest changed by -27 which decreased total open position to 252
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 95.45, which was 0.65 higher than the previous day. The implied volatity was 26.09, the open interest changed by -485 which decreased total open position to 286
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 97.05, which was 22.45 higher than the previous day. The implied volatity was 31.04, the open interest changed by 3 which increased total open position to 775
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 74.5, which was -0.35 lower than the previous day. The implied volatity was 31.59, the open interest changed by 62 which increased total open position to 772
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 74, which was 3.35 higher than the previous day. The implied volatity was 29.71, the open interest changed by 499 which increased total open position to 713
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 71.05, which was -5.05 lower than the previous day. The implied volatity was 27.13, the open interest changed by 100 which increased total open position to 176
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 75, which was -6.55 lower than the previous day. The implied volatity was 26.74, the open interest changed by 45 which increased total open position to 76
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 81.55, which was -20.45 lower than the previous day. The implied volatity was 26.95, the open interest changed by -3 which decreased total open position to 29
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 81.55, which was -20.45 lower than the previous day. The implied volatity was 26.95, the open interest changed by -5 which decreased total open position to 29
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 102, which was -19.5 lower than the previous day. The implied volatity was 31.42, the open interest changed by 4 which increased total open position to 33
On 21 Feb ACC was trading at 1884.00. The strike last trading price was 121.5, 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 20 Feb ACC was trading at 1886.85. The strike last trading price was 121.5, which was -17.5 lower than the previous day. The implied volatity was 25.31, the open interest changed by 1 which increased total open position to 29
On 19 Feb ACC was trading at 1867.10. The strike last trading price was 139, which was 9 higher than the previous day. The implied volatity was 39.23, the open interest changed by -1 which decreased total open position to 29
On 18 Feb ACC was trading at 1880.40. The strike last trading price was 130, which was -25 lower than the previous day. The implied volatity was 32.21, the open interest changed by 5 which increased total open position to 29
On 17 Feb ACC was trading at 1911.50. The strike last trading price was 155, which was 33 higher than the previous day. The implied volatity was 28.77, the open interest changed by 1 which increased total open position to 22
On 14 Feb ACC was trading at 1873.95. The strike last trading price was 122, which was -235.8 lower than the previous day. The implied volatity was 25.94, the open interest changed by 20 which increased total open position to 20
On 13 Feb ACC was trading at 1914.15. The strike last trading price was 357.8, 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 30 Jan ACC was trading at 1993.50. The strike last trading price was 0, 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 27 Jan ACC was trading at 1995.40. The strike last trading price was 0, 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 16 Jan ACC was trading at 1987.90. 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 15 Jan ACC was trading at 1969.65. 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 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 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 9 Jan ACC was trading at 1973.80. 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 6 Jan ACC was trading at 1984.10. 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 1800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 1.20
Theta: -1.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1854.00 | 16.9 | -0.35 | 27.57 | 332 | -12 | 632 |
| 12 Mar | 1865.60 | 17.35 | 2.75 | 28.68 | 683 | -102 | 646 |
| 11 Mar | 1877.85 | 14.1 | -6.65 | 29.08 | 524 | -33 | 750 |
| 10 Mar | 1860.60 | 21.85 | 4.4 | 29.87 | 448 | 15 | 782 |
| 7 Mar | 1885.75 | 17.8 | -3.3 | 28.62 | 461 | 5 | 767 |
| 6 Mar | 1869.85 | 21.2 | -4.5 | 29.29 | 541 | -59 | 762 |
| 5 Mar | 1857.25 | 25.1 | -12.6 | 29.54 | 556 | 20 | 826 |
| 4 Mar | 1828.85 | 38.1 | -2.6 | 29.09 | 480 | 0 | 807 |
| 3 Mar | 1825.75 | 41 | -2.2 | 30.71 | 1,165 | 56 | 810 |
| 28 Feb | 1818.55 | 44.95 | 5.25 | 30.63 | 723 | 103 | 754 |
| 27 Feb | 1825.30 | 41 | 0 | 29.27 | 1,125 | 372 | 651 |
| 26 Feb | 1831.00 | 42 | 3.45 | 30.09 | 277 | 55 | 277 |
| 25 Feb | 1834.05 | 42 | 3.45 | 30.09 | 277 | 53 | 277 |
| 24 Feb | 1851.10 | 38.85 | 6.3 | 30.94 | 199 | 112 | 224 |
| 21 Feb | 1884.00 | 33.25 | -0.35 | 32.31 | 34 | 17 | 111 |
| 20 Feb | 1886.85 | 33.6 | -7.8 | 32.12 | 46 | 13 | 94 |
| 19 Feb | 1867.10 | 41.4 | -0.75 | 33.16 | 40 | 1 | 82 |
| 18 Feb | 1880.40 | 40.1 | 9.15 | 33.52 | 243 | 69 | 81 |
| 17 Feb | 1911.50 | 30.95 | -15.55 | 33.99 | 8 | 0 | 12 |
| 14 Feb | 1873.95 | 46.5 | 26 | 35.16 | 8 | 3 | 11 |
| 13 Feb | 1914.15 | 20.5 | 0.5 | 27.13 | 7 | 2 | 3 |
| 30 Jan | 1993.50 | 37.65 | 0 | 7.36 | 0 | 0 | 0 |
| 27 Jan | 1995.40 | 37.65 | 0 | 7.21 | 0 | 0 | 0 |
| 16 Jan | 1987.90 | 0 | 0.00 | 6.75 | 0 | 0 | 0 |
| 15 Jan | 1969.65 | 0 | 0.00 | 6.18 | 0 | 0 | 0 |
| 14 Jan | 1946.25 | 0 | 0.00 | 5.63 | 0 | 0 | 0 |
| 13 Jan | 1859.45 | 0 | 0.00 | 2.96 | 0 | 0 | 0 |
| 10 Jan | 1931.05 | 0 | 0.00 | 5.05 | 0 | 0 | 0 |
| 9 Jan | 1973.80 | 0 | 0.00 | 6.19 | 0 | 0 | 0 |
| 6 Jan | 1984.10 | 0 | 6.50 | 0 | 0 | 0 | |
For Acc Limited - strike price 1800 expiring on 27MAR2025
Delta for 1800 PE is -0.27
Historical price for 1800 PE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 16.9, which was -0.35 lower than the previous day. The implied volatity was 27.57, the open interest changed by -12 which decreased total open position to 632
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 17.35, which was 2.75 higher than the previous day. The implied volatity was 28.68, the open interest changed by -102 which decreased total open position to 646
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 14.1, which was -6.65 lower than the previous day. The implied volatity was 29.08, the open interest changed by -33 which decreased total open position to 750
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 21.85, which was 4.4 higher than the previous day. The implied volatity was 29.87, the open interest changed by 15 which increased total open position to 782
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 17.8, which was -3.3 lower than the previous day. The implied volatity was 28.62, the open interest changed by 5 which increased total open position to 767
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 21.2, which was -4.5 lower than the previous day. The implied volatity was 29.29, the open interest changed by -59 which decreased total open position to 762
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 25.1, which was -12.6 lower than the previous day. The implied volatity was 29.54, the open interest changed by 20 which increased total open position to 826
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 38.1, which was -2.6 lower than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 807
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 41, which was -2.2 lower than the previous day. The implied volatity was 30.71, the open interest changed by 56 which increased total open position to 810
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 44.95, which was 5.25 higher than the previous day. The implied volatity was 30.63, the open interest changed by 103 which increased total open position to 754
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 29.27, the open interest changed by 372 which increased total open position to 651
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 42, which was 3.45 higher than the previous day. The implied volatity was 30.09, the open interest changed by 55 which increased total open position to 277
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 42, which was 3.45 higher than the previous day. The implied volatity was 30.09, the open interest changed by 53 which increased total open position to 277
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 38.85, which was 6.3 higher than the previous day. The implied volatity was 30.94, the open interest changed by 112 which increased total open position to 224
On 21 Feb ACC was trading at 1884.00. The strike last trading price was 33.25, which was -0.35 lower than the previous day. The implied volatity was 32.31, the open interest changed by 17 which increased total open position to 111
On 20 Feb ACC was trading at 1886.85. The strike last trading price was 33.6, which was -7.8 lower than the previous day. The implied volatity was 32.12, the open interest changed by 13 which increased total open position to 94
On 19 Feb ACC was trading at 1867.10. The strike last trading price was 41.4, which was -0.75 lower than the previous day. The implied volatity was 33.16, the open interest changed by 1 which increased total open position to 82
On 18 Feb ACC was trading at 1880.40. The strike last trading price was 40.1, which was 9.15 higher than the previous day. The implied volatity was 33.52, the open interest changed by 69 which increased total open position to 81
On 17 Feb ACC was trading at 1911.50. The strike last trading price was 30.95, which was -15.55 lower than the previous day. The implied volatity was 33.99, the open interest changed by 0 which decreased total open position to 12
On 14 Feb ACC was trading at 1873.95. The strike last trading price was 46.5, which was 26 higher than the previous day. The implied volatity was 35.16, the open interest changed by 3 which increased total open position to 11
On 13 Feb ACC was trading at 1914.15. The strike last trading price was 20.5, which was 0.5 higher than the previous day. The implied volatity was 27.13, the open interest changed by 2 which increased total open position to 3
On 30 Jan ACC was trading at 1993.50. The strike last trading price was 37.65, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0
On 27 Jan ACC was trading at 1995.40. The strike last trading price was 37.65, which was 0 lower than the previous day. The implied volatity was 7.21, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ACC was trading at 1987.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.75, the open interest changed by 0 which decreased total open position to 0
On 15 Jan ACC was trading at 1969.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.18, 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 5.63, 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 2.96, 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 0.00 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ACC was trading at 1973.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ACC was trading at 1984.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 6.50, the open interest changed by 0 which decreased total open position to 0
