ACC
Acc Limited
Historical option data for ACC
13 Mar 2025 04:12 PM IST
| ACC 27MAR2025 1940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.19
Vega: 0.98
Theta: -0.94
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1854.00 | 8.85 | -4.1 | 24.21 | 446 | 25 | 293 | |||
| 12 Mar | 1865.60 | 12.3 | -6.6 | 25.08 | 452 | 23 | 268 | |||
|
|
||||||||||
| 11 Mar | 1877.85 | 19.25 | 4.4 | 25.39 | 275 | -38 | 245 | |||
| 10 Mar | 1860.60 | 13.8 | -10.7 | 25.22 | 772 | 72 | 285 | |||
| 7 Mar | 1885.75 | 19.7 | -4.15 | 23.27 | 268 | 13 | 213 | |||
| 6 Mar | 1869.85 | 23.35 | -1.65 | 26.68 | 130 | 6 | 198 | |||
| 5 Mar | 1857.25 | 25.35 | 9.1 | 28.60 | 181 | 22 | 193 | |||
| 4 Mar | 1828.85 | 16.15 | -0.6 | 28.51 | 238 | 18 | 172 | |||
| 3 Mar | 1825.75 | 16.6 | 1.7 | 27.79 | 307 | -5 | 159 | |||
| 28 Feb | 1818.55 | 16.6 | 0 | 26.51 | 221 | 80 | 168 | |||
| 27 Feb | 1825.30 | 16.6 | -7.95 | 25.12 | 91 | 37 | 88 | |||
| 26 Feb | 1831.00 | 22.8 | -9.3 | 26.94 | 52 | 43 | 50 | |||
| 25 Feb | 1834.05 | 22.8 | -9.3 | 26.94 | 52 | 42 | 50 | |||
| 24 Feb | 1851.10 | 31.3 | -13.7 | 28.41 | 14 | 5 | 8 | |||
| 21 Feb | 1884.00 | 45 | 0 | 27.58 | 3 | 1 | 2 | |||
| 20 Feb | 1886.85 | 45 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Feb | 1867.10 | 45 | -110.5 | 29.25 | 1 | 0 | 0 | |||
| 18 Feb | 1880.40 | 155.5 | 0 | 2.16 | 0 | 0 | 0 | |||
| 17 Feb | 1911.50 | 155.5 | 0 | 0.35 | 0 | 0 | 0 | |||
| 14 Feb | 1873.95 | 155.5 | 0 | 2.05 | 0 | 0 | 0 | |||
| 13 Feb | 1914.15 | 155.5 | 0 | 0.15 | 0 | 0 | 0 | |||
| 12 Feb | 1928.75 | 155.5 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 1935.30 | 155.5 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 1962.15 | 155.5 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1999.10 | 155.5 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 2001.05 | 155.5 | 0 | - | 0 | 0 | 0 | |||
For Acc Limited - strike price 1940 expiring on 27MAR2025
Delta for 1940 CE is 0.19
Historical price for 1940 CE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 8.85, which was -4.1 lower than the previous day. The implied volatity was 24.21, the open interest changed by 25 which increased total open position to 293
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 12.3, which was -6.6 lower than the previous day. The implied volatity was 25.08, the open interest changed by 23 which increased total open position to 268
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 19.25, which was 4.4 higher than the previous day. The implied volatity was 25.39, the open interest changed by -38 which decreased total open position to 245
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 13.8, which was -10.7 lower than the previous day. The implied volatity was 25.22, the open interest changed by 72 which increased total open position to 285
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 19.7, which was -4.15 lower than the previous day. The implied volatity was 23.27, the open interest changed by 13 which increased total open position to 213
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 23.35, which was -1.65 lower than the previous day. The implied volatity was 26.68, the open interest changed by 6 which increased total open position to 198
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 25.35, which was 9.1 higher than the previous day. The implied volatity was 28.60, the open interest changed by 22 which increased total open position to 193
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 16.15, which was -0.6 lower than the previous day. The implied volatity was 28.51, the open interest changed by 18 which increased total open position to 172
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 16.6, which was 1.7 higher than the previous day. The implied volatity was 27.79, the open interest changed by -5 which decreased total open position to 159
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 16.6, which was 0 lower than the previous day. The implied volatity was 26.51, the open interest changed by 80 which increased total open position to 168
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 16.6, which was -7.95 lower than the previous day. The implied volatity was 25.12, the open interest changed by 37 which increased total open position to 88
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 22.8, which was -9.3 lower than the previous day. The implied volatity was 26.94, the open interest changed by 43 which increased total open position to 50
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 22.8, which was -9.3 lower than the previous day. The implied volatity was 26.94, the open interest changed by 42 which increased total open position to 50
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 31.3, which was -13.7 lower than the previous day. The implied volatity was 28.41, the open interest changed by 5 which increased total open position to 8
On 21 Feb ACC was trading at 1884.00. The strike last trading price was 45, which was 0 lower than the previous day. The implied volatity was 27.58, the open interest changed by 1 which increased total open position to 2
On 20 Feb ACC was trading at 1886.85. The strike last trading price was 45, 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 19 Feb ACC was trading at 1867.10. The strike last trading price was 45, which was -110.5 lower than the previous day. The implied volatity was 29.25, 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 155.5, which was 0 lower than the previous day. The implied volatity was 2.16, 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 155.5, which was 0 lower than the previous day. The implied volatity was 0.35, 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 155.5, which was 0 lower than the previous day. The implied volatity was 2.05, 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 155.5, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ACC was trading at 1928.75. The strike last trading price was 155.5, 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 11 Feb ACC was trading at 1935.30. The strike last trading price was 155.5, 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 10 Feb ACC was trading at 1962.15. The strike last trading price was 155.5, 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 7 Feb ACC was trading at 1999.10. The strike last trading price was 155.5, 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 1 Feb ACC was trading at 2001.05. The strike last trading price was 155.5, 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 1940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1854.00 | 83.9 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 1865.60 | 83.9 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 1877.85 | 83.9 | 10.65 | 33.41 | 2 | 0 | 118 |
| 10 Mar | 1860.60 | 73.25 | -11.5 | - | 29 | -1 | 119 |
| 7 Mar | 1885.75 | 84.75 | -3.9 | 34.37 | 2 | 0 | 120 |
| 6 Mar | 1869.85 | 88.65 | -14.9 | 28.20 | 38 | 14 | 118 |
| 5 Mar | 1857.25 | 103.55 | -12.65 | 33.84 | 1 | 0 | 104 |
| 4 Mar | 1828.85 | 116.2 | -2.6 | 22.92 | 6 | 0 | 104 |
| 3 Mar | 1825.75 | 118.8 | -21.75 | 26.28 | 7 | -1 | 104 |
| 28 Feb | 1818.55 | 140.55 | 15.65 | 37.39 | 11 | 5 | 105 |
| 27 Feb | 1825.30 | 124.9 | 9.9 | 28.30 | 10 | 1 | 100 |
| 26 Feb | 1831.00 | 115 | 10 | 26.41 | 5 | 5 | 98 |
| 25 Feb | 1834.05 | 115 | 10 | 26.41 | 5 | 4 | 98 |
| 24 Feb | 1851.10 | 105 | -14.7 | 26.91 | 108 | 91 | 94 |
| 21 Feb | 1884.00 | 119.7 | -8.05 | 42.05 | 1 | 0 | 2 |
| 20 Feb | 1886.85 | 127.75 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 1867.10 | 127.75 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 1880.40 | 127.75 | 62.9 | 43.82 | 3 | 0 | 2 |
| 17 Feb | 1911.50 | 64.85 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 1873.95 | 64.85 | 0 | 0.00 | 0 | 1 | 0 |
| 13 Feb | 1914.15 | 64.85 | 0 | 24.47 | 1 | 0 | 1 |
| 12 Feb | 1928.75 | 64.85 | 0 | 0.00 | 0 | 1 | 0 |
| 11 Feb | 1935.30 | 64.85 | -15.6 | 26.76 | 1 | 0 | 0 |
| 10 Feb | 1962.15 | 80.45 | 0 | 1.79 | 0 | 0 | 0 |
| 7 Feb | 1999.10 | 80.45 | 0 | 3.13 | 0 | 0 | 0 |
| 1 Feb | 2001.05 | 80.45 | 0 | 3.35 | 0 | 0 | 0 |
For Acc Limited - strike price 1940 expiring on 27MAR2025
Delta for 1940 PE is 0.00
Historical price for 1940 PE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 83.9, 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 12 Mar ACC was trading at 1865.60. The strike last trading price was 83.9, 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 11 Mar ACC was trading at 1877.85. The strike last trading price was 83.9, which was 10.65 higher than the previous day. The implied volatity was 33.41, the open interest changed by 0 which decreased total open position to 118
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 73.25, which was -11.5 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 119
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 84.75, which was -3.9 lower than the previous day. The implied volatity was 34.37, the open interest changed by 0 which decreased total open position to 120
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 88.65, which was -14.9 lower than the previous day. The implied volatity was 28.20, the open interest changed by 14 which increased total open position to 118
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 103.55, which was -12.65 lower than the previous day. The implied volatity was 33.84, the open interest changed by 0 which decreased total open position to 104
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 116.2, which was -2.6 lower than the previous day. The implied volatity was 22.92, the open interest changed by 0 which decreased total open position to 104
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 118.8, which was -21.75 lower than the previous day. The implied volatity was 26.28, the open interest changed by -1 which decreased total open position to 104
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 140.55, which was 15.65 higher than the previous day. The implied volatity was 37.39, the open interest changed by 5 which increased total open position to 105
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 124.9, which was 9.9 higher than the previous day. The implied volatity was 28.30, the open interest changed by 1 which increased total open position to 100
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 115, which was 10 higher than the previous day. The implied volatity was 26.41, the open interest changed by 5 which increased total open position to 98
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 115, which was 10 higher than the previous day. The implied volatity was 26.41, the open interest changed by 4 which increased total open position to 98
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 105, which was -14.7 lower than the previous day. The implied volatity was 26.91, the open interest changed by 91 which increased total open position to 94
On 21 Feb ACC was trading at 1884.00. The strike last trading price was 119.7, which was -8.05 lower than the previous day. The implied volatity was 42.05, 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 127.75, 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 19 Feb ACC was trading at 1867.10. The strike last trading price was 127.75, 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 18 Feb ACC was trading at 1880.40. The strike last trading price was 127.75, which was 62.9 higher than the previous day. The implied volatity was 43.82, the open interest changed by 0 which decreased total open position to 2
On 17 Feb ACC was trading at 1911.50. The strike last trading price was 64.85, 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 14 Feb ACC was trading at 1873.95. The strike last trading price was 64.85, 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 13 Feb ACC was trading at 1914.15. The strike last trading price was 64.85, which was 0 lower than the previous day. The implied volatity was 24.47, the open interest changed by 0 which decreased total open position to 1
On 12 Feb ACC was trading at 1928.75. The strike last trading price was 64.85, 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 11 Feb ACC was trading at 1935.30. The strike last trading price was 64.85, which was -15.6 lower than the previous day. The implied volatity was 26.76, 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 80.45, which was 0 lower than the previous day. The implied volatity was 1.79, 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 80.45, which was 0 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ACC was trading at 2001.05. The strike last trading price was 80.45, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0
