ACC
Acc Limited
Historical option data for ACC
13 Mar 2025 04:12 PM IST
| ACC 27MAR2025 1860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 1.45
Theta: -1.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1854.00 | 33.95 | -10.35 | 24.11 | 807 | 37 | 350 | |||
| 12 Mar | 1865.60 | 42.2 | -12.85 | 26.10 | 831 | -46 | 316 | |||
| 11 Mar | 1877.85 | 56.6 | 10.65 | 26.99 | 622 | 11 | 365 | |||
| 10 Mar | 1860.60 | 42.75 | -20 | 25.64 | 599 | -30 | 379 | |||
| 7 Mar | 1885.75 | 60 | 2.2 | 26.65 | 762 | -11 | 409 | |||
| 6 Mar | 1869.85 | 56 | -0.5 | 26.56 | 519 | -55 | 420 | |||
| 5 Mar | 1857.25 | 57.2 | 15.7 | 28.68 | 1,159 | 188 | 473 | |||
| 4 Mar | 1828.85 | 41.5 | -1.2 | 29.51 | 243 | -2 | 288 | |||
| 3 Mar | 1825.75 | 41.05 | 2.4 | 27.98 | 442 | 14 | 290 | |||
| 28 Feb | 1818.55 | 40.6 | -4.25 | 26.62 | 291 | 51 | 276 | |||
| 27 Feb | 1825.30 | 45.2 | -5.75 | 27.09 | 527 | 151 | 225 | |||
| 26 Feb | 1831.00 | 48 | -15.85 | 25.99 | 110 | 53 | 72 | |||
| 25 Feb | 1834.05 | 48 | -15.85 | 25.99 | 110 | 51 | 72 | |||
| 24 Feb | 1851.10 | 63.25 | -18.95 | 28.84 | 42 | 16 | 19 | |||
|
|
||||||||||
| 21 Feb | 1884.00 | 82.2 | -2.8 | 26.77 | 2 | 0 | 2 | |||
| 20 Feb | 1886.85 | 85 | -120.35 | 26.78 | 2 | 1 | 1 | |||
| 19 Feb | 1867.10 | 205.35 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 1880.40 | 205.35 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 1911.50 | 205.35 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 1873.95 | 205.35 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 1914.15 | 205.35 | 0 | - | 0 | 0 | 0 | |||
For Acc Limited - strike price 1860 expiring on 27MAR2025
Delta for 1860 CE is 0.50
Historical price for 1860 CE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 33.95, which was -10.35 lower than the previous day. The implied volatity was 24.11, the open interest changed by 37 which increased total open position to 350
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 42.2, which was -12.85 lower than the previous day. The implied volatity was 26.10, the open interest changed by -46 which decreased total open position to 316
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 56.6, which was 10.65 higher than the previous day. The implied volatity was 26.99, the open interest changed by 11 which increased total open position to 365
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 42.75, which was -20 lower than the previous day. The implied volatity was 25.64, the open interest changed by -30 which decreased total open position to 379
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 60, which was 2.2 higher than the previous day. The implied volatity was 26.65, the open interest changed by -11 which decreased total open position to 409
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 56, which was -0.5 lower than the previous day. The implied volatity was 26.56, the open interest changed by -55 which decreased total open position to 420
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 57.2, which was 15.7 higher than the previous day. The implied volatity was 28.68, the open interest changed by 188 which increased total open position to 473
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 41.5, which was -1.2 lower than the previous day. The implied volatity was 29.51, the open interest changed by -2 which decreased total open position to 288
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 41.05, which was 2.4 higher than the previous day. The implied volatity was 27.98, the open interest changed by 14 which increased total open position to 290
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 40.6, which was -4.25 lower than the previous day. The implied volatity was 26.62, the open interest changed by 51 which increased total open position to 276
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 45.2, which was -5.75 lower than the previous day. The implied volatity was 27.09, the open interest changed by 151 which increased total open position to 225
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 48, which was -15.85 lower than the previous day. The implied volatity was 25.99, the open interest changed by 53 which increased total open position to 72
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 48, which was -15.85 lower than the previous day. The implied volatity was 25.99, the open interest changed by 51 which increased total open position to 72
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 63.25, which was -18.95 lower than the previous day. The implied volatity was 28.84, the open interest changed by 16 which increased total open position to 19
On 21 Feb ACC was trading at 1884.00. The strike last trading price was 82.2, which was -2.8 lower than the previous day. The implied volatity was 26.77, the open interest changed by 0 which decreased total open position to 2
On 20 Feb ACC was trading at 1886.85. The strike last trading price was 85, which was -120.35 lower than the previous day. The implied volatity was 26.78, the open interest changed by 1 which increased total open position to 1
On 19 Feb ACC was trading at 1867.10. The strike last trading price was 205.35, 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 205.35, 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 205.35, 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 205.35, 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 205.35, 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 1860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 1.45
Theta: -1.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1854.00 | 39 | 2.6 | 26.30 | 1,023 | 66 | 252 |
| 12 Mar | 1865.60 | 36.4 | 5.25 | 26.19 | 757 | -162 | 186 |
| 11 Mar | 1877.85 | 30.2 | -10.75 | 27.04 | 692 | 131 | 348 |
| 10 Mar | 1860.60 | 42.75 | 7.75 | 27.92 | 641 | -38 | 218 |
| 7 Mar | 1885.75 | 36.35 | -4.1 | 27.54 | 616 | 11 | 256 |
| 6 Mar | 1869.85 | 40.2 | -7.45 | 27.05 | 399 | 39 | 245 |
| 5 Mar | 1857.25 | 46.25 | -21.6 | 28.14 | 410 | 106 | 206 |
| 4 Mar | 1828.85 | 67.85 | 2.25 | 28.80 | 29 | 4 | 100 |
| 3 Mar | 1825.75 | 65.6 | -6.4 | 27.84 | 27 | 12 | 95 |
| 28 Feb | 1818.55 | 74 | -1.1 | 30.00 | 61 | 13 | 82 |
| 27 Feb | 1825.30 | 75.1 | 7.4 | 30.53 | 24 | 14 | 69 |
| 26 Feb | 1831.00 | 72.6 | 9.6 | 31.16 | 55 | 5 | 55 |
| 25 Feb | 1834.05 | 72.6 | 9.6 | 31.16 | 55 | 5 | 55 |
| 24 Feb | 1851.10 | 63 | 11 | 30.00 | 21 | 14 | 49 |
| 21 Feb | 1884.00 | 52 | -6 | 30.79 | 13 | 11 | 34 |
| 20 Feb | 1886.85 | 58 | -7.25 | 33.59 | 31 | 18 | 23 |
| 19 Feb | 1867.10 | 65.25 | 0 | 32.92 | 1 | 0 | 4 |
| 18 Feb | 1880.40 | 65.25 | 14.1 | 34.25 | 9 | 5 | 5 |
| 17 Feb | 1911.50 | 51.15 | 0 | 3.44 | 0 | 0 | 0 |
| 14 Feb | 1873.95 | 51.15 | 0 | 1.53 | 0 | 0 | 0 |
| 13 Feb | 1914.15 | 51.15 | 0 | 3.36 | 0 | 0 | 0 |
For Acc Limited - strike price 1860 expiring on 27MAR2025
Delta for 1860 PE is -0.50
Historical price for 1860 PE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 39, which was 2.6 higher than the previous day. The implied volatity was 26.30, the open interest changed by 66 which increased total open position to 252
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 36.4, which was 5.25 higher than the previous day. The implied volatity was 26.19, the open interest changed by -162 which decreased total open position to 186
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 30.2, which was -10.75 lower than the previous day. The implied volatity was 27.04, the open interest changed by 131 which increased total open position to 348
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 42.75, which was 7.75 higher than the previous day. The implied volatity was 27.92, the open interest changed by -38 which decreased total open position to 218
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 36.35, which was -4.1 lower than the previous day. The implied volatity was 27.54, the open interest changed by 11 which increased total open position to 256
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 40.2, which was -7.45 lower than the previous day. The implied volatity was 27.05, the open interest changed by 39 which increased total open position to 245
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 46.25, which was -21.6 lower than the previous day. The implied volatity was 28.14, the open interest changed by 106 which increased total open position to 206
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 67.85, which was 2.25 higher than the previous day. The implied volatity was 28.80, the open interest changed by 4 which increased total open position to 100
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 65.6, which was -6.4 lower than the previous day. The implied volatity was 27.84, the open interest changed by 12 which increased total open position to 95
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 74, which was -1.1 lower than the previous day. The implied volatity was 30.00, the open interest changed by 13 which increased total open position to 82
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 75.1, which was 7.4 higher than the previous day. The implied volatity was 30.53, the open interest changed by 14 which increased total open position to 69
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 72.6, which was 9.6 higher than the previous day. The implied volatity was 31.16, the open interest changed by 5 which increased total open position to 55
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 72.6, which was 9.6 higher than the previous day. The implied volatity was 31.16, the open interest changed by 5 which increased total open position to 55
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 63, which was 11 higher than the previous day. The implied volatity was 30.00, the open interest changed by 14 which increased total open position to 49
On 21 Feb ACC was trading at 1884.00. The strike last trading price was 52, which was -6 lower than the previous day. The implied volatity was 30.79, the open interest changed by 11 which increased total open position to 34
On 20 Feb ACC was trading at 1886.85. The strike last trading price was 58, which was -7.25 lower than the previous day. The implied volatity was 33.59, the open interest changed by 18 which increased total open position to 23
On 19 Feb ACC was trading at 1867.10. The strike last trading price was 65.25, which was 0 lower than the previous day. The implied volatity was 32.92, the open interest changed by 0 which decreased total open position to 4
On 18 Feb ACC was trading at 1880.40. The strike last trading price was 65.25, which was 14.1 higher than the previous day. The implied volatity was 34.25, the open interest changed by 5 which increased total open position to 5
On 17 Feb ACC was trading at 1911.50. The strike last trading price was 51.15, which was 0 lower than the previous day. The implied volatity was 3.44, 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 51.15, which was 0 lower than the previous day. The implied volatity was 1.53, 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 51.15, which was 0 lower than the previous day. The implied volatity was 3.36, the open interest changed by 0 which decreased total open position to 0
