ACC
Acc Limited
Historical option data for ACC
13 Mar 2025 04:12 PM IST
| ACC 27MAR2025 1980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.10
Vega: 0.63
Theta: -0.61
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1854.00 | 4.1 | -2.2 | 24.72 | 269 | 23 | 193 | |||
| 12 Mar | 1865.60 | 5.95 | -3.8 | 25.22 | 453 | 56 | 169 | |||
| 11 Mar | 1877.85 | 10.4 | 2.7 | 25.67 | 303 | -12 | 114 | |||
| 10 Mar | 1860.60 | 6.5 | -8.55 | 24.69 | 436 | 34 | 129 | |||
| 7 Mar | 1885.75 | 13.95 | 0 | 26.02 | 156 | 26 | 95 | |||
| 6 Mar | 1869.85 | 13.7 | -1.35 | 26.60 | 97 | 3 | 67 | |||
| 5 Mar | 1857.25 | 16.4 | 6.35 | 29.08 | 108 | -8 | 65 | |||
| 4 Mar | 1828.85 | 10.15 | -0.15 | 29.04 | 63 | 0 | 69 | |||
| 3 Mar | 1825.75 | 10.1 | 1.1 | 27.99 | 103 | 34 | 69 | |||
| 28 Feb | 1818.55 | 9 | -5.9 | 25.70 | 57 | 32 | 32 | |||
| 27 Feb | 1825.30 | 14.9 | 0 | 0.00 | 0 | -1 | 0 | |||
| 26 Feb | 1831.00 | 14.9 | -15.1 | 27.20 | 1 | -1 | 2 | |||
| 25 Feb | 1834.05 | 14.9 | -15.1 | 27.20 | 1 | 0 | 2 | |||
| 24 Feb | 1851.10 | 30 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 1884.00 | 30 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 1886.85 | 30 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Feb | 1867.10 | 30 | -7.75 | 28.05 | 6 | 0 | 1 | |||
| 18 Feb | 1880.40 | 37.75 | -96.1 | 29.85 | 1 | 0 | 0 | |||
| 17 Feb | 1911.50 | 133.85 | 0 | 2.03 | 0 | 0 | 0 | |||
| 14 Feb | 1873.95 | 133.85 | 0 | 3.37 | 0 | 0 | 0 | |||
| 13 Feb | 1914.15 | 133.85 | 0 | 1.92 | 0 | 0 | 0 | |||
| 12 Feb | 1928.75 | 133.85 | 0 | 0.90 | 0 | 0 | 0 | |||
| 11 Feb | 1935.30 | 133.85 | 0 | 0.90 | 0 | 0 | 0 | |||
| 10 Feb | 1962.15 | 133.85 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 1999.10 | 133.85 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Feb | 2001.05 | 133.85 | 0 | - | 0 | 0 | 0 | |||
For Acc Limited - strike price 1980 expiring on 27MAR2025
Delta for 1980 CE is 0.10
Historical price for 1980 CE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 4.1, which was -2.2 lower than the previous day. The implied volatity was 24.72, the open interest changed by 23 which increased total open position to 193
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 5.95, which was -3.8 lower than the previous day. The implied volatity was 25.22, the open interest changed by 56 which increased total open position to 169
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 10.4, which was 2.7 higher than the previous day. The implied volatity was 25.67, the open interest changed by -12 which decreased total open position to 114
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 6.5, which was -8.55 lower than the previous day. The implied volatity was 24.69, the open interest changed by 34 which increased total open position to 129
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 13.95, which was 0 lower than the previous day. The implied volatity was 26.02, the open interest changed by 26 which increased total open position to 95
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 13.7, which was -1.35 lower than the previous day. The implied volatity was 26.60, the open interest changed by 3 which increased total open position to 67
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 16.4, which was 6.35 higher than the previous day. The implied volatity was 29.08, the open interest changed by -8 which decreased total open position to 65
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 10.15, which was -0.15 lower than the previous day. The implied volatity was 29.04, the open interest changed by 0 which decreased total open position to 69
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 10.1, which was 1.1 higher than the previous day. The implied volatity was 27.99, the open interest changed by 34 which increased total open position to 69
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 9, which was -5.9 lower than the previous day. The implied volatity was 25.70, the open interest changed by 32 which increased total open position to 32
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 14.9, which was -15.1 lower than the previous day. The implied volatity was 27.20, the open interest changed by -1 which decreased total open position to 2
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 14.9, which was -15.1 lower than the previous day. The implied volatity was 27.20, the open interest changed by 0 which decreased total open position to 2
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 30, 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 21 Feb ACC was trading at 1884.00. The strike last trading price was 30, 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 20 Feb ACC was trading at 1886.85. The strike last trading price was 30, 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 30, which was -7.75 lower than the previous day. The implied volatity was 28.05, the open interest changed by 0 which decreased total open position to 1
On 18 Feb ACC was trading at 1880.40. The strike last trading price was 37.75, which was -96.1 lower than the previous day. The implied volatity was 29.85, 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 133.85, which was 0 lower than the previous day. The implied volatity was 2.03, 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 133.85, which was 0 lower than the previous day. The implied volatity was 3.37, 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 133.85, which was 0 lower than the previous day. The implied volatity was 1.92, 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 133.85, which was 0 lower than the previous day. The implied volatity was 0.90, 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 133.85, which was 0 lower than the previous day. The implied volatity was 0.90, 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 133.85, 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 133.85, 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 133.85, 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 1980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.90
Vega: 0.62
Theta: -0.04
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1854.00 | 125.3 | 0.5 | 24.36 | 2 | 1 | 22 |
| 12 Mar | 1865.60 | 124.8 | 26.55 | 31.09 | 20 | 0 | 22 |
| 11 Mar | 1877.85 | 98.25 | -24.75 | 20.36 | 8 | 1 | 20 |
| 10 Mar | 1860.60 | 124.15 | 1.15 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 1885.75 | 124.15 | 1.15 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1869.85 | 124.15 | 1.15 | 0.00 | 0 | 6 | 0 |
| 5 Mar | 1857.25 | 124.15 | -27.15 | 27.92 | 13 | 4 | 17 |
| 4 Mar | 1828.85 | 151.3 | -19.05 | 22.88 | 2 | 0 | 11 |
| 3 Mar | 1825.75 | 170.35 | 0 | 0.00 | 0 | 4 | 0 |
| 28 Feb | 1818.55 | 170.35 | 50.35 | 37.13 | 4 | 8 | 8 |
| 27 Feb | 1825.30 | 120 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 1831.00 | 120 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 1834.05 | 120 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 1851.10 | 120 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 1884.00 | 120 | -7.75 | 31.33 | 1 | 0 | 7 |
| 20 Feb | 1886.85 | 127.75 | 48.1 | 35.35 | 7 | 1 | 2 |
| 19 Feb | 1867.10 | 79.65 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 1880.40 | 79.65 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 1911.50 | 79.65 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 1873.95 | 79.65 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 1914.15 | 79.65 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 1928.75 | 79.65 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 1935.30 | 79.65 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 1962.15 | 79.65 | 0 | 0.00 | 0 | 1 | 0 |
| 7 Feb | 1999.10 | 79.65 | -18.7 | 35.20 | 1 | 0 | 0 |
| 1 Feb | 2001.05 | 98.35 | 0 | 2.13 | 0 | 0 | 0 |
For Acc Limited - strike price 1980 expiring on 27MAR2025
Delta for 1980 PE is -0.90
Historical price for 1980 PE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 125.3, which was 0.5 higher than the previous day. The implied volatity was 24.36, the open interest changed by 1 which increased total open position to 22
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 124.8, which was 26.55 higher than the previous day. The implied volatity was 31.09, the open interest changed by 0 which decreased total open position to 22
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 98.25, which was -24.75 lower than the previous day. The implied volatity was 20.36, the open interest changed by 1 which increased total open position to 20
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 124.15, which was 1.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 124.15, which was 1.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 124.15, which was 1.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 124.15, which was -27.15 lower than the previous day. The implied volatity was 27.92, the open interest changed by 4 which increased total open position to 17
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 151.3, which was -19.05 lower than the previous day. The implied volatity was 22.88, the open interest changed by 0 which decreased total open position to 11
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 170.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 170.35, which was 50.35 higher than the previous day. The implied volatity was 37.13, the open interest changed by 8 which increased total open position to 8
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 120, 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 26 Feb ACC was trading at 1831.00. The strike last trading price was 120, 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 25 Feb ACC was trading at 1834.05. The strike last trading price was 120, 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 24 Feb ACC was trading at 1851.10. The strike last trading price was 120, 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 21 Feb ACC was trading at 1884.00. The strike last trading price was 120, which was -7.75 lower than the previous day. The implied volatity was 31.33, the open interest changed by 0 which decreased total open position to 7
On 20 Feb ACC was trading at 1886.85. The strike last trading price was 127.75, which was 48.1 higher than the previous day. The implied volatity was 35.35, the open interest changed by 1 which increased total open position to 2
On 19 Feb ACC was trading at 1867.10. The strike last trading price was 79.65, 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 79.65, 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 17 Feb ACC was trading at 1911.50. The strike last trading price was 79.65, 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 79.65, 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 13 Feb ACC was trading at 1914.15. The strike last trading price was 79.65, 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 Feb ACC was trading at 1928.75. The strike last trading price was 79.65, 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 Feb ACC was trading at 1935.30. The strike last trading price was 79.65, 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 10 Feb ACC was trading at 1962.15. The strike last trading price was 79.65, 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 7 Feb ACC was trading at 1999.10. The strike last trading price was 79.65, which was -18.7 lower than the previous day. The implied volatity was 35.20, 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 98.35, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
