ACC
Acc Limited
Historical option data for ACC
13 Mar 2025 04:12 PM IST
| ACC 27MAR2025 1820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.68
Vega: 1.29
Theta: -1.42
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1854.00 | 56.1 | -14.05 | 23.60 | 26 | 1 | 174 | |||
| 12 Mar | 1865.60 | 69.95 | -12.55 | 29.16 | 171 | -2 | 174 | |||
| 11 Mar | 1877.85 | 82.9 | 12.7 | 27.00 | 27 | 0 | 177 | |||
| 10 Mar | 1860.60 | 70.2 | -16.3 | 28.63 | 31 | -17 | 177 | |||
| 7 Mar | 1885.75 | 86.15 | -2.2 | 27.13 | 20 | 1 | 194 | |||
| 6 Mar | 1869.85 | 88.35 | 8.7 | 31.65 | 170 | -81 | 194 | |||
| 5 Mar | 1857.25 | 82.1 | 20.8 | 29.85 | 413 | -4 | 275 | |||
| 4 Mar | 1828.85 | 61.25 | -1.95 | 30.26 | 336 | 29 | 279 | |||
| 3 Mar | 1825.75 | 62.8 | 5.3 | 29.63 | 490 | 99 | 250 | |||
| 28 Feb | 1818.55 | 60.25 | -3.85 | 27.23 | 300 | 105 | 150 | |||
| 27 Feb | 1825.30 | 62.2 | -171.3 | 27.21 | 137 | 45 | 45 | |||
| 26 Feb | 1831.00 | 233.5 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Feb | 1834.05 | 233.5 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 1851.10 | 233.5 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 1884.00 | 233.5 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 1886.85 | 233.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 1867.10 | 233.5 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1880.40 | 233.5 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1911.50 | 233.5 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1873.95 | 233.5 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1914.15 | 233.5 | 0 | - | 0 | 0 | 0 | |||
For Acc Limited - strike price 1820 expiring on 27MAR2025
Delta for 1820 CE is 0.68
Historical price for 1820 CE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 56.1, which was -14.05 lower than the previous day. The implied volatity was 23.60, the open interest changed by 1 which increased total open position to 174
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 69.95, which was -12.55 lower than the previous day. The implied volatity was 29.16, the open interest changed by -2 which decreased total open position to 174
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 82.9, which was 12.7 higher than the previous day. The implied volatity was 27.00, the open interest changed by 0 which decreased total open position to 177
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 70.2, which was -16.3 lower than the previous day. The implied volatity was 28.63, the open interest changed by -17 which decreased total open position to 177
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 86.15, which was -2.2 lower than the previous day. The implied volatity was 27.13, the open interest changed by 1 which increased total open position to 194
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 88.35, which was 8.7 higher than the previous day. The implied volatity was 31.65, the open interest changed by -81 which decreased total open position to 194
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 82.1, which was 20.8 higher than the previous day. The implied volatity was 29.85, the open interest changed by -4 which decreased total open position to 275
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 61.25, which was -1.95 lower than the previous day. The implied volatity was 30.26, the open interest changed by 29 which increased total open position to 279
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 62.8, which was 5.3 higher than the previous day. The implied volatity was 29.63, the open interest changed by 99 which increased total open position to 250
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 60.25, which was -3.85 lower than the previous day. The implied volatity was 27.23, the open interest changed by 105 which increased total open position to 150
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 62.2, which was -171.3 lower than the previous day. The implied volatity was 27.21, the open interest changed by 45 which increased total open position to 45
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 233.5, 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 233.5, 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 233.5, 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 233.5, 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 233.5, 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 233.5, 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 233.5, 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 17 Feb ACC was trading at 1911.50. The strike last trading price was 233.5, 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 Feb ACC was trading at 1873.95. The strike last trading price was 233.5, 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 Feb ACC was trading at 1914.15. The strike last trading price was 233.5, 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 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 1.32
Theta: -1.06
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1854.00 | 21.6 | -0.45 | 26.25 | 510 | -15 | 182 |
| 12 Mar | 1865.60 | 22.3 | 4.1 | 27.76 | 517 | -9 | 196 |
| 11 Mar | 1877.85 | 18.05 | -8.15 | 28.15 | 108 | 5 | 205 |
| 10 Mar | 1860.60 | 26.85 | 5.35 | 28.71 | 149 | -11 | 200 |
| 7 Mar | 1885.75 | 22.35 | -3 | 27.90 | 100 | -27 | 211 |
| 6 Mar | 1869.85 | 25.75 | -5.35 | 27.80 | 215 | -47 | 235 |
| 5 Mar | 1857.25 | 30.65 | -14.85 | 28.82 | 184 | -5 | 285 |
| 4 Mar | 1828.85 | 46 | -2.95 | 29.78 | 361 | 51 | 291 |
| 3 Mar | 1825.75 | 48 | -4.2 | 29.70 | 187 | -9 | 239 |
| 28 Feb | 1818.55 | 53.5 | 5.75 | 30.37 | 201 | 65 | 249 |
| 27 Feb | 1825.30 | 48 | 1.8 | 27.49 | 310 | 177 | 184 |
| 26 Feb | 1831.00 | 46.2 | 7.2 | 28.01 | 7 | 6 | 5 |
| 25 Feb | 1834.05 | 46.2 | 7.2 | 28.01 | 7 | 4 | 5 |
| 24 Feb | 1851.10 | 39 | -0.75 | 27.21 | 1 | 0 | 0 |
| 21 Feb | 1884.00 | 39.75 | 0 | 3.90 | 0 | 0 | 0 |
| 20 Feb | 1886.85 | 39.75 | 0 | 3.99 | 0 | 0 | 0 |
| 19 Feb | 1867.10 | 39.75 | 0 | 3.08 | 0 | 0 | 0 |
| 18 Feb | 1880.40 | 39.75 | 0 | 3.49 | 0 | 0 | 0 |
| 17 Feb | 1911.50 | 39.75 | 0 | 4.89 | 0 | 0 | 0 |
| 14 Feb | 1873.95 | 39.75 | 0 | 3.39 | 0 | 0 | 0 |
| 13 Feb | 1914.15 | 39.75 | 0 | 4.74 | 0 | 0 | 0 |
For Acc Limited - strike price 1820 expiring on 27MAR2025
Delta for 1820 PE is -0.33
Historical price for 1820 PE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 21.6, which was -0.45 lower than the previous day. The implied volatity was 26.25, the open interest changed by -15 which decreased total open position to 182
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 22.3, which was 4.1 higher than the previous day. The implied volatity was 27.76, the open interest changed by -9 which decreased total open position to 196
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 18.05, which was -8.15 lower than the previous day. The implied volatity was 28.15, the open interest changed by 5 which increased total open position to 205
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 26.85, which was 5.35 higher than the previous day. The implied volatity was 28.71, the open interest changed by -11 which decreased total open position to 200
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 22.35, which was -3 lower than the previous day. The implied volatity was 27.90, the open interest changed by -27 which decreased total open position to 211
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 25.75, which was -5.35 lower than the previous day. The implied volatity was 27.80, the open interest changed by -47 which decreased total open position to 235
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 30.65, which was -14.85 lower than the previous day. The implied volatity was 28.82, the open interest changed by -5 which decreased total open position to 285
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 46, which was -2.95 lower than the previous day. The implied volatity was 29.78, the open interest changed by 51 which increased total open position to 291
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 48, which was -4.2 lower than the previous day. The implied volatity was 29.70, the open interest changed by -9 which decreased total open position to 239
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 53.5, which was 5.75 higher than the previous day. The implied volatity was 30.37, the open interest changed by 65 which increased total open position to 249
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 48, which was 1.8 higher than the previous day. The implied volatity was 27.49, the open interest changed by 177 which increased total open position to 184
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 46.2, which was 7.2 higher than the previous day. The implied volatity was 28.01, the open interest changed by 6 which increased total open position to 5
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 46.2, which was 7.2 higher than the previous day. The implied volatity was 28.01, the open interest changed by 4 which increased total open position to 5
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 39, which was -0.75 lower than the previous day. The implied volatity was 27.21, 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 39.75, which was 0 lower than the previous day. The implied volatity was 3.90, 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 39.75, which was 0 lower than the previous day. The implied volatity was 3.99, 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 39.75, which was 0 lower than the previous day. The implied volatity was 3.08, 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 39.75, which was 0 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ACC was trading at 1911.50. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was 4.89, the open interest changed by 0 which decreased total open position to 0
On 14 Feb ACC was trading at 1873.95. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ACC was trading at 1914.15. The strike last trading price was 39.75, which was 0 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
