`
Related Pages for ACC
[--[65.84.65.76]--]
ACC
Acc Limited
1854 -11.60 (-0.62%)

Back to Option Chain

Historical option data for ACC

13 Mar 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
ACC 27MAR2025 1840 CE
Delta: 0.59
Vega: 1.41
Theta: -1.54
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 1854.00 45.45 -10.05 24.81 163 6 293
12 Mar 1865.60 54.6 -14.1 27.05 519 14 292
11 Mar 1877.85 69.65 12.85 27.42 108 -1 278
10 Mar 1860.60 54 -19.35 25.94 361 -21 278
7 Mar 1885.75 73 3.85 27.22 83 -10 299
6 Mar 1869.85 68.45 1.45 26.21 270 28 310
5 Mar 1857.25 67.55 16.8 28.38 875 2 283
4 Mar 1828.85 50 -2.25 29.44 631 78 282
3 Mar 1825.75 51.2 3.75 28.73 599 48 204
28 Feb 1818.55 50 -4.4 27.00 265 113 155
27 Feb 1825.30 55 -7.05 27.48 51 12 42
26 Feb 1831.00 59.7 -267.95 27.09 42 30 29
25 Feb 1834.05 59.7 -267.95 27.09 42 29 29
24 Feb 1851.10 327.65 0 - 0 0 0
21 Feb 1884.00 327.65 0 - 0 0 0
20 Feb 1886.85 327.65 0 - 0 0 0
19 Feb 1867.10 327.65 0 - 0 0 0
18 Feb 1880.40 327.65 0 - 0 0 0
17 Feb 1911.50 327.65 0 - 0 0 0
14 Feb 1873.95 327.65 0 - 0 0 0
13 Feb 1914.15 327.65 0 - 0 0 0
31 Jan 2007.65 327.65 0 - 0 0 0
30 Jan 1993.50 0 0 - 0 0 0
29 Jan 2001.90 0 0 - 0 0 0
28 Jan 2001.20 0 0 - 0 0 0
27 Jan 1995.40 0 0 - 0 0 0
22 Jan 2000.75 0 0.00 - 0 0 0
21 Jan 2017.50 0 0.00 - 0 0 0
20 Jan 2005.70 0 0.00 - 0 0 0
17 Jan 2014.90 0 0.00 - 0 0 0
16 Jan 1987.90 0 0.00 - 0 0 0
15 Jan 1969.65 0 0.00 - 0 0 0
14 Jan 1946.25 0 0.00 - 0 0 0
13 Jan 1859.45 0 0.00 - 0 0 0
10 Jan 1931.05 0 0.00 - 0 0 0
9 Jan 1973.80 0 0.00 - 0 0 0
8 Jan 2008.00 0 0.00 - 0 0 0
7 Jan 2018.75 0 0.00 - 0 0 0
6 Jan 1984.10 0 - 0 0 0

For Acc Limited - strike price 1840 expiring on 27MAR2025

Delta for 1840 CE is 0.59

Historical price for 1840 CE is as follows

On 13 Mar ACC was trading at 1854.00. The strike last trading price was 45.45, which was -10.05 lower than the previous day. The implied volatity was 24.81, the open interest changed by 6 which increased total open position to 293


On 12 Mar ACC was trading at 1865.60. The strike last trading price was 54.6, which was -14.1 lower than the previous day. The implied volatity was 27.05, the open interest changed by 14 which increased total open position to 292


On 11 Mar ACC was trading at 1877.85. The strike last trading price was 69.65, which was 12.85 higher than the previous day. The implied volatity was 27.42, the open interest changed by -1 which decreased total open position to 278


On 10 Mar ACC was trading at 1860.60. The strike last trading price was 54, which was -19.35 lower than the previous day. The implied volatity was 25.94, the open interest changed by -21 which decreased total open position to 278


On 7 Mar ACC was trading at 1885.75. The strike last trading price was 73, which was 3.85 higher than the previous day. The implied volatity was 27.22, the open interest changed by -10 which decreased total open position to 299


On 6 Mar ACC was trading at 1869.85. The strike last trading price was 68.45, which was 1.45 higher than the previous day. The implied volatity was 26.21, the open interest changed by 28 which increased total open position to 310


On 5 Mar ACC was trading at 1857.25. The strike last trading price was 67.55, which was 16.8 higher than the previous day. The implied volatity was 28.38, the open interest changed by 2 which increased total open position to 283


On 4 Mar ACC was trading at 1828.85. The strike last trading price was 50, which was -2.25 lower than the previous day. The implied volatity was 29.44, the open interest changed by 78 which increased total open position to 282


On 3 Mar ACC was trading at 1825.75. The strike last trading price was 51.2, which was 3.75 higher than the previous day. The implied volatity was 28.73, the open interest changed by 48 which increased total open position to 204


On 28 Feb ACC was trading at 1818.55. The strike last trading price was 50, which was -4.4 lower than the previous day. The implied volatity was 27.00, the open interest changed by 113 which increased total open position to 155


On 27 Feb ACC was trading at 1825.30. The strike last trading price was 55, which was -7.05 lower than the previous day. The implied volatity was 27.48, the open interest changed by 12 which increased total open position to 42


On 26 Feb ACC was trading at 1831.00. The strike last trading price was 59.7, which was -267.95 lower than the previous day. The implied volatity was 27.09, the open interest changed by 30 which increased total open position to 29


On 25 Feb ACC was trading at 1834.05. The strike last trading price was 59.7, which was -267.95 lower than the previous day. The implied volatity was 27.09, the open interest changed by 29 which increased total open position to 29


On 24 Feb ACC was trading at 1851.10. The strike last trading price was 327.65, 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 327.65, 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 327.65, 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 327.65, 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 327.65, 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 327.65, 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 327.65, 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 327.65, 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 31 Jan ACC was trading at 2007.65. The strike last trading price was 327.65, 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 30 Jan ACC was trading at 1993.50. The strike last trading price was 0, 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 29 Jan ACC was trading at 2001.90. The strike last trading price was 0, 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 28 Jan ACC was trading at 2001.20. The strike last trading price was 0, 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 27 Jan ACC was trading at 1995.40. The strike last trading price was 0, 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 22 Jan ACC was trading at 2000.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 21 Jan ACC was trading at 2017.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 20 Jan ACC was trading at 2005.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 17 Jan ACC was trading at 2014.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 16 Jan ACC was trading at 1987.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 15 Jan ACC was trading at 1969.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 14 Jan ACC was trading at 1946.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 13 Jan ACC was trading at 1859.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 10 Jan ACC was trading at 1931.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 9 Jan ACC was trading at 1973.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 8 Jan ACC was trading at 2008.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 7 Jan ACC was trading at 2018.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Jan ACC was trading at 1984.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


ACC 27MAR2025 1840 PE
Delta: -0.41
Vega: 1.41
Theta: -1.03
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 1854.00 27.3 -2.05 24.74 1,437 74 429
12 Mar 1865.60 29.3 5.05 27.43 1,318 96 360
11 Mar 1877.85 23.75 -11.7 27.77 256 -55 263
10 Mar 1860.60 38.5 10.95 31.12 209 16 318
7 Mar 1885.75 27.6 -4.2 27.01 334 -7 302
6 Mar 1869.85 32.8 -5.95 28.21 458 71 309
5 Mar 1857.25 37.15 -16.95 28.07 468 -10 237
4 Mar 1828.85 54.8 -1.35 27.83 470 100 248
3 Mar 1825.75 56.15 -4.2 28.73 32 7 147
28 Feb 1818.55 62.9 6.25 30.02 203 48 141
27 Feb 1825.30 55.75 -0.55 27.44 88 35 93
26 Feb 1831.00 57.3 7 28.84 90 56 57
25 Feb 1834.05 57.3 7 28.84 90 55 57
24 Feb 1851.10 50.3 3 28.55 6 1 2
21 Feb 1884.00 47.3 0.5 32.38 1 0 0
20 Feb 1886.85 46.8 0 3.04 0 0 0
19 Feb 1867.10 46.8 0 2.12 0 0 0
18 Feb 1880.40 46.8 0 2.55 0 0 0
17 Feb 1911.50 46.8 0 4.06 0 0 0
14 Feb 1873.95 46.8 0 2.44 0 0 0
13 Feb 1914.15 46.8 0 3.95 0 0 0
31 Jan 2007.65 46.8 0 6.46 0 0 0
30 Jan 1993.50 46.8 0 6.07 0 0 0
29 Jan 2001.90 46.8 0 6.52 0 0 0
28 Jan 2001.20 46.8 0 6.30 0 0 0
27 Jan 1995.40 46.8 0 5.94 0 0 0
22 Jan 2000.75 46.8 46.80 6.08 0 0 0
21 Jan 2017.50 0 0.00 6.54 0 0 0
20 Jan 2005.70 0 0.00 6.38 0 0 0
17 Jan 2014.90 0 0.00 6.31 0 0 0
16 Jan 1987.90 0 0.00 5.57 0 0 0
15 Jan 1969.65 0 0.00 4.99 0 0 0
14 Jan 1946.25 0 0.00 4.43 0 0 0
13 Jan 1859.45 0 0.00 1.81 0 0 0
10 Jan 1931.05 0 0.00 3.86 0 0 0
9 Jan 1973.80 0 0.00 5.05 0 0 0
8 Jan 2008.00 0 0.00 6.02 0 0 0
7 Jan 2018.75 0 0.00 6.21 0 0 0
6 Jan 1984.10 0 5.39 0 0 0

For Acc Limited - strike price 1840 expiring on 27MAR2025

Delta for 1840 PE is -0.41

Historical price for 1840 PE is as follows

On 13 Mar ACC was trading at 1854.00. The strike last trading price was 27.3, which was -2.05 lower than the previous day. The implied volatity was 24.74, the open interest changed by 74 which increased total open position to 429


On 12 Mar ACC was trading at 1865.60. The strike last trading price was 29.3, which was 5.05 higher than the previous day. The implied volatity was 27.43, the open interest changed by 96 which increased total open position to 360


On 11 Mar ACC was trading at 1877.85. The strike last trading price was 23.75, which was -11.7 lower than the previous day. The implied volatity was 27.77, the open interest changed by -55 which decreased total open position to 263


On 10 Mar ACC was trading at 1860.60. The strike last trading price was 38.5, which was 10.95 higher than the previous day. The implied volatity was 31.12, the open interest changed by 16 which increased total open position to 318


On 7 Mar ACC was trading at 1885.75. The strike last trading price was 27.6, which was -4.2 lower than the previous day. The implied volatity was 27.01, the open interest changed by -7 which decreased total open position to 302


On 6 Mar ACC was trading at 1869.85. The strike last trading price was 32.8, which was -5.95 lower than the previous day. The implied volatity was 28.21, the open interest changed by 71 which increased total open position to 309


On 5 Mar ACC was trading at 1857.25. The strike last trading price was 37.15, which was -16.95 lower than the previous day. The implied volatity was 28.07, the open interest changed by -10 which decreased total open position to 237


On 4 Mar ACC was trading at 1828.85. The strike last trading price was 54.8, which was -1.35 lower than the previous day. The implied volatity was 27.83, the open interest changed by 100 which increased total open position to 248


On 3 Mar ACC was trading at 1825.75. The strike last trading price was 56.15, which was -4.2 lower than the previous day. The implied volatity was 28.73, the open interest changed by 7 which increased total open position to 147


On 28 Feb ACC was trading at 1818.55. The strike last trading price was 62.9, which was 6.25 higher than the previous day. The implied volatity was 30.02, the open interest changed by 48 which increased total open position to 141


On 27 Feb ACC was trading at 1825.30. The strike last trading price was 55.75, which was -0.55 lower than the previous day. The implied volatity was 27.44, the open interest changed by 35 which increased total open position to 93


On 26 Feb ACC was trading at 1831.00. The strike last trading price was 57.3, which was 7 higher than the previous day. The implied volatity was 28.84, the open interest changed by 56 which increased total open position to 57


On 25 Feb ACC was trading at 1834.05. The strike last trading price was 57.3, which was 7 higher than the previous day. The implied volatity was 28.84, the open interest changed by 55 which increased total open position to 57


On 24 Feb ACC was trading at 1851.10. The strike last trading price was 50.3, which was 3 higher than the previous day. The implied volatity was 28.55, the open interest changed by 1 which increased total open position to 2


On 21 Feb ACC was trading at 1884.00. The strike last trading price was 47.3, which was 0.5 higher than the previous day. The implied volatity was 32.38, 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 46.8, which was 0 lower than the previous day. The implied volatity was 3.04, 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 46.8, which was 0 lower than the previous day. The implied volatity was 2.12, 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 46.8, which was 0 lower than the previous day. The implied volatity was 2.55, 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 46.8, which was 0 lower than the previous day. The implied volatity was 4.06, 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 46.8, which was 0 lower than the previous day. The implied volatity was 2.44, 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 46.8, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0


On 31 Jan ACC was trading at 2007.65. The strike last trading price was 46.8, which was 0 lower than the previous day. The implied volatity was 6.46, the open interest changed by 0 which decreased total open position to 0


On 30 Jan ACC was trading at 1993.50. The strike last trading price was 46.8, which was 0 lower than the previous day. The implied volatity was 6.07, the open interest changed by 0 which decreased total open position to 0


On 29 Jan ACC was trading at 2001.90. The strike last trading price was 46.8, which was 0 lower than the previous day. The implied volatity was 6.52, the open interest changed by 0 which decreased total open position to 0


On 28 Jan ACC was trading at 2001.20. The strike last trading price was 46.8, which was 0 lower than the previous day. The implied volatity was 6.30, the open interest changed by 0 which decreased total open position to 0


On 27 Jan ACC was trading at 1995.40. The strike last trading price was 46.8, which was 0 lower than the previous day. The implied volatity was 5.94, the open interest changed by 0 which decreased total open position to 0


On 22 Jan ACC was trading at 2000.75. The strike last trading price was 46.8, which was 46.80 higher than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0


On 21 Jan ACC was trading at 2017.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.54, the open interest changed by 0 which decreased total open position to 0


On 20 Jan ACC was trading at 2005.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.38, the open interest changed by 0 which decreased total open position to 0


On 17 Jan ACC was trading at 2014.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.31, the open interest changed by 0 which decreased total open position to 0


On 16 Jan ACC was trading at 1987.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0


On 15 Jan ACC was trading at 1969.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.99, the open interest changed by 0 which decreased total open position to 0


On 14 Jan ACC was trading at 1946.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0


On 13 Jan ACC was trading at 1859.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0


On 10 Jan ACC was trading at 1931.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.86, the open interest changed by 0 which decreased total open position to 0


On 9 Jan ACC was trading at 1973.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.05, the open interest changed by 0 which decreased total open position to 0


On 8 Jan ACC was trading at 2008.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.02, the open interest changed by 0 which decreased total open position to 0


On 7 Jan ACC was trading at 2018.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.21, the open interest changed by 0 which decreased total open position to 0


On 6 Jan ACC was trading at 1984.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0