ACC
Acc Limited
Historical option data for ACC
13 Mar 2025 04:12 PM IST
| ACC 27MAR2025 1900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 1.30
Theta: -1.27
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1854.00 | 17.85 | -7.35 | 23.80 | 1,186 | 84 | 914 | |||
| 12 Mar | 1865.60 | 23.85 | -10.15 | 25.36 | 1,800 | -17 | 829 | |||
| 11 Mar | 1877.85 | 34.8 | 8.25 | 26.12 | 1,619 | -195 | 847 | |||
| 10 Mar | 1860.60 | 24.35 | -16.4 | 24.72 | 4,253 | 164 | 1,044 | |||
| 7 Mar | 1885.75 | 37.5 | -0.5 | 25.28 | 1,552 | 119 | 880 | |||
| 6 Mar | 1869.85 | 36.25 | -0.9 | 26.11 | 1,165 | 68 | 760 | |||
|
|
||||||||||
| 5 Mar | 1857.25 | 38.4 | 12.3 | 28.31 | 1,942 | 88 | 689 | |||
| 4 Mar | 1828.85 | 26.4 | -0.55 | 28.80 | 312 | 18 | 609 | |||
| 3 Mar | 1825.75 | 26.2 | 1.65 | 27.54 | 1,040 | 14 | 590 | |||
| 28 Feb | 1818.55 | 26.45 | -2.7 | 26.48 | 772 | 85 | 586 | |||
| 27 Feb | 1825.30 | 29.6 | -5.35 | 26.62 | 779 | 225 | 501 | |||
| 26 Feb | 1831.00 | 33 | -13.35 | 26.22 | 260 | 78 | 278 | |||
| 25 Feb | 1834.05 | 33 | -13.35 | 26.22 | 260 | 80 | 278 | |||
| 24 Feb | 1851.10 | 45.65 | -16.15 | 28.77 | 223 | 43 | 199 | |||
| 21 Feb | 1884.00 | 60.05 | -9.55 | 26.34 | 111 | 35 | 157 | |||
| 20 Feb | 1886.85 | 69.5 | 6.9 | 29.89 | 157 | 46 | 121 | |||
| 19 Feb | 1867.10 | 63.7 | -6.3 | 30.47 | 123 | 15 | 76 | |||
| 18 Feb | 1880.40 | 65.55 | -18.8 | 28.81 | 214 | 43 | 62 | |||
| 17 Feb | 1911.50 | 84.35 | 16.15 | 26.85 | 23 | 1 | 17 | |||
| 14 Feb | 1873.95 | 68.2 | -23.8 | 27.91 | 14 | 7 | 17 | |||
| 13 Feb | 1914.15 | 92 | -8 | 28.12 | 8 | 2 | 4 | |||
| 12 Feb | 1928.75 | 100 | -79.35 | 25.70 | 6 | 2 | 2 | |||
| 11 Feb | 1935.30 | 179.35 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1962.15 | 179.35 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1999.10 | 179.35 | 0 | - | 0 | 0 | 0 | |||
For Acc Limited - strike price 1900 expiring on 27MAR2025
Delta for 1900 CE is 0.32
Historical price for 1900 CE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 17.85, which was -7.35 lower than the previous day. The implied volatity was 23.80, the open interest changed by 84 which increased total open position to 914
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 23.85, which was -10.15 lower than the previous day. The implied volatity was 25.36, the open interest changed by -17 which decreased total open position to 829
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 34.8, which was 8.25 higher than the previous day. The implied volatity was 26.12, the open interest changed by -195 which decreased total open position to 847
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 24.35, which was -16.4 lower than the previous day. The implied volatity was 24.72, the open interest changed by 164 which increased total open position to 1044
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 37.5, which was -0.5 lower than the previous day. The implied volatity was 25.28, the open interest changed by 119 which increased total open position to 880
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 36.25, which was -0.9 lower than the previous day. The implied volatity was 26.11, the open interest changed by 68 which increased total open position to 760
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 38.4, which was 12.3 higher than the previous day. The implied volatity was 28.31, the open interest changed by 88 which increased total open position to 689
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 26.4, which was -0.55 lower than the previous day. The implied volatity was 28.80, the open interest changed by 18 which increased total open position to 609
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 26.2, which was 1.65 higher than the previous day. The implied volatity was 27.54, the open interest changed by 14 which increased total open position to 590
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 26.45, which was -2.7 lower than the previous day. The implied volatity was 26.48, the open interest changed by 85 which increased total open position to 586
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 29.6, which was -5.35 lower than the previous day. The implied volatity was 26.62, the open interest changed by 225 which increased total open position to 501
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 33, which was -13.35 lower than the previous day. The implied volatity was 26.22, the open interest changed by 78 which increased total open position to 278
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 33, which was -13.35 lower than the previous day. The implied volatity was 26.22, the open interest changed by 80 which increased total open position to 278
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 45.65, which was -16.15 lower than the previous day. The implied volatity was 28.77, the open interest changed by 43 which increased total open position to 199
On 21 Feb ACC was trading at 1884.00. The strike last trading price was 60.05, which was -9.55 lower than the previous day. The implied volatity was 26.34, the open interest changed by 35 which increased total open position to 157
On 20 Feb ACC was trading at 1886.85. The strike last trading price was 69.5, which was 6.9 higher than the previous day. The implied volatity was 29.89, the open interest changed by 46 which increased total open position to 121
On 19 Feb ACC was trading at 1867.10. The strike last trading price was 63.7, which was -6.3 lower than the previous day. The implied volatity was 30.47, the open interest changed by 15 which increased total open position to 76
On 18 Feb ACC was trading at 1880.40. The strike last trading price was 65.55, which was -18.8 lower than the previous day. The implied volatity was 28.81, the open interest changed by 43 which increased total open position to 62
On 17 Feb ACC was trading at 1911.50. The strike last trading price was 84.35, which was 16.15 higher than the previous day. The implied volatity was 26.85, the open interest changed by 1 which increased total open position to 17
On 14 Feb ACC was trading at 1873.95. The strike last trading price was 68.2, which was -23.8 lower than the previous day. The implied volatity was 27.91, the open interest changed by 7 which increased total open position to 17
On 13 Feb ACC was trading at 1914.15. The strike last trading price was 92, which was -8 lower than the previous day. The implied volatity was 28.12, the open interest changed by 2 which increased total open position to 4
On 12 Feb ACC was trading at 1928.75. The strike last trading price was 100, which was -79.35 lower than the previous day. The implied volatity was 25.70, the open interest changed by 2 which increased total open position to 2
On 11 Feb ACC was trading at 1935.30. The strike last trading price was 179.35, 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 10 Feb ACC was trading at 1962.15. The strike last trading price was 179.35, 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 7 Feb ACC was trading at 1999.10. The strike last trading price was 179.35, 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 1900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 1.33
Theta: -0.89
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1854.00 | 62.6 | 5.45 | 26.10 | 25 | -2 | 482 |
| 12 Mar | 1865.60 | 58.7 | 9 | 26.02 | 130 | -6 | 483 |
| 11 Mar | 1877.85 | 49.15 | -13.45 | 26.77 | 143 | -37 | 489 |
| 10 Mar | 1860.60 | 64 | 11.3 | 27.01 | 835 | 36 | 526 |
| 7 Mar | 1885.75 | 54.75 | -4.2 | 26.79 | 188 | 10 | 490 |
| 6 Mar | 1869.85 | 61.6 | -6.8 | 27.38 | 123 | 14 | 478 |
| 5 Mar | 1857.25 | 66.3 | -21.65 | 27.25 | 79 | -9 | 464 |
| 4 Mar | 1828.85 | 87.95 | -2.7 | 25.18 | 14 | 0 | 474 |
| 3 Mar | 1825.75 | 90.95 | -6.9 | 27.66 | 59 | -3 | 474 |
| 28 Feb | 1818.55 | 97.8 | 6.3 | 29.19 | 87 | 12 | 478 |
| 27 Feb | 1825.30 | 92.75 | 2.65 | 28.10 | 663 | 295 | 466 |
| 26 Feb | 1831.00 | 94.05 | 12.75 | 30.04 | 122 | 50 | 169 |
| 25 Feb | 1834.05 | 94.05 | 12.75 | 30.04 | 122 | 48 | 169 |
| 24 Feb | 1851.10 | 83 | 13 | 28.97 | 22 | 8 | 120 |
| 21 Feb | 1884.00 | 70 | -2.7 | 30.43 | 14 | 5 | 106 |
| 20 Feb | 1886.85 | 72.4 | -7.6 | 31.17 | 27 | 16 | 97 |
| 19 Feb | 1867.10 | 80 | 1.45 | 30.53 | 14 | 2 | 81 |
| 18 Feb | 1880.40 | 76.5 | 14 | 30.73 | 86 | 20 | 79 |
| 17 Feb | 1911.50 | 62.5 | -18.15 | 32.20 | 10 | 4 | 60 |
| 14 Feb | 1873.95 | 80.65 | 25.45 | 31.41 | 24 | 7 | 56 |
| 13 Feb | 1914.15 | 55.35 | -11.4 | 28.16 | 25 | 23 | 48 |
| 12 Feb | 1928.75 | 66.75 | 10.8 | 35.61 | 9 | 6 | 26 |
| 11 Feb | 1935.30 | 55.95 | 7.45 | 30.19 | 18 | 12 | 20 |
| 10 Feb | 1962.15 | 48.5 | 12.5 | 31.01 | 5 | 4 | 7 |
| 7 Feb | 1999.10 | 36 | 0 | 29.94 | 1 | 0 | 2 |
For Acc Limited - strike price 1900 expiring on 27MAR2025
Delta for 1900 PE is -0.66
Historical price for 1900 PE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 62.6, which was 5.45 higher than the previous day. The implied volatity was 26.10, the open interest changed by -2 which decreased total open position to 482
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 58.7, which was 9 higher than the previous day. The implied volatity was 26.02, the open interest changed by -6 which decreased total open position to 483
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 49.15, which was -13.45 lower than the previous day. The implied volatity was 26.77, the open interest changed by -37 which decreased total open position to 489
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 64, which was 11.3 higher than the previous day. The implied volatity was 27.01, the open interest changed by 36 which increased total open position to 526
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 54.75, which was -4.2 lower than the previous day. The implied volatity was 26.79, the open interest changed by 10 which increased total open position to 490
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 61.6, which was -6.8 lower than the previous day. The implied volatity was 27.38, the open interest changed by 14 which increased total open position to 478
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 66.3, which was -21.65 lower than the previous day. The implied volatity was 27.25, the open interest changed by -9 which decreased total open position to 464
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 87.95, which was -2.7 lower than the previous day. The implied volatity was 25.18, the open interest changed by 0 which decreased total open position to 474
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 90.95, which was -6.9 lower than the previous day. The implied volatity was 27.66, the open interest changed by -3 which decreased total open position to 474
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 97.8, which was 6.3 higher than the previous day. The implied volatity was 29.19, the open interest changed by 12 which increased total open position to 478
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 92.75, which was 2.65 higher than the previous day. The implied volatity was 28.10, the open interest changed by 295 which increased total open position to 466
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 94.05, which was 12.75 higher than the previous day. The implied volatity was 30.04, the open interest changed by 50 which increased total open position to 169
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 94.05, which was 12.75 higher than the previous day. The implied volatity was 30.04, the open interest changed by 48 which increased total open position to 169
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 83, which was 13 higher than the previous day. The implied volatity was 28.97, the open interest changed by 8 which increased total open position to 120
On 21 Feb ACC was trading at 1884.00. The strike last trading price was 70, which was -2.7 lower than the previous day. The implied volatity was 30.43, the open interest changed by 5 which increased total open position to 106
On 20 Feb ACC was trading at 1886.85. The strike last trading price was 72.4, which was -7.6 lower than the previous day. The implied volatity was 31.17, the open interest changed by 16 which increased total open position to 97
On 19 Feb ACC was trading at 1867.10. The strike last trading price was 80, which was 1.45 higher than the previous day. The implied volatity was 30.53, the open interest changed by 2 which increased total open position to 81
On 18 Feb ACC was trading at 1880.40. The strike last trading price was 76.5, which was 14 higher than the previous day. The implied volatity was 30.73, the open interest changed by 20 which increased total open position to 79
On 17 Feb ACC was trading at 1911.50. The strike last trading price was 62.5, which was -18.15 lower than the previous day. The implied volatity was 32.20, the open interest changed by 4 which increased total open position to 60
On 14 Feb ACC was trading at 1873.95. The strike last trading price was 80.65, which was 25.45 higher than the previous day. The implied volatity was 31.41, the open interest changed by 7 which increased total open position to 56
On 13 Feb ACC was trading at 1914.15. The strike last trading price was 55.35, which was -11.4 lower than the previous day. The implied volatity was 28.16, the open interest changed by 23 which increased total open position to 48
On 12 Feb ACC was trading at 1928.75. The strike last trading price was 66.75, which was 10.8 higher than the previous day. The implied volatity was 35.61, the open interest changed by 6 which increased total open position to 26
On 11 Feb ACC was trading at 1935.30. The strike last trading price was 55.95, which was 7.45 higher than the previous day. The implied volatity was 30.19, the open interest changed by 12 which increased total open position to 20
On 10 Feb ACC was trading at 1962.15. The strike last trading price was 48.5, which was 12.5 higher than the previous day. The implied volatity was 31.01, the open interest changed by 4 which increased total open position to 7
On 7 Feb ACC was trading at 1999.10. The strike last trading price was 36, which was 0 lower than the previous day. The implied volatity was 29.94, the open interest changed by 0 which decreased total open position to 2
