ACC
Acc Limited
Historical option data for ACC
13 Mar 2025 04:12 PM IST
| ACC 27MAR2025 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.48
Theta: -0.46
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1854.00 | 2.65 | -1.9 | 24.82 | 555 | -100 | 959 | |||
| 12 Mar | 1865.60 | 4.45 | -2.45 | 25.99 | 1,399 | 25 | 1,058 | |||
| 11 Mar | 1877.85 | 7.25 | 1.6 | 25.58 | 996 | 1 | 1,033 | |||
| 10 Mar | 1860.60 | 5.15 | -6.15 | 25.72 | 2,379 | 158 | 1,052 | |||
| 7 Mar | 1885.75 | 10.35 | -0.55 | 26.00 | 1,200 | -15 | 894 | |||
| 6 Mar | 1869.85 | 10.45 | -2 | 26.37 | 1,563 | 2 | 915 | |||
| 5 Mar | 1857.25 | 12.55 | 4.8 | 28.90 | 1,583 | 80 | 913 | |||
| 4 Mar | 1828.85 | 7.75 | -0.25 | 29.05 | 432 | 34 | 833 | |||
| 3 Mar | 1825.75 | 7.8 | 0.55 | 28.13 | 853 | -46 | 817 | |||
| 28 Feb | 1818.55 | 8 | -1.3 | 26.97 | 733 | 49 | 871 | |||
| 27 Feb | 1825.30 | 9.95 | -2.65 | 27.52 | 777 | 313 | 822 | |||
| 26 Feb | 1831.00 | 12.1 | -6.2 | 27.46 | 1,108 | 201 | 506 | |||
| 25 Feb | 1834.05 | 12.1 | -6.2 | 27.46 | 1,108 | 198 | 506 | |||
| 24 Feb | 1851.10 | 18.65 | -7.7 | 29.38 | 417 | 85 | 307 | |||
| 21 Feb | 1884.00 | 25.85 | -6.95 | 27.08 | 318 | -24 | 221 | |||
| 20 Feb | 1886.85 | 33 | 5.75 | 30.15 | 487 | 150 | 241 | |||
| 19 Feb | 1867.10 | 27 | -3.5 | 28.68 | 121 | 6 | 91 | |||
| 18 Feb | 1880.40 | 28.2 | -12.9 | 27.94 | 143 | 51 | 85 | |||
| 17 Feb | 1911.50 | 41.5 | 4.5 | 27.51 | 20 | -2 | 33 | |||
| 14 Feb | 1873.95 | 37 | -13.3 | 30.21 | 32 | 8 | 36 | |||
| 13 Feb | 1914.15 | 50.3 | -4.95 | 29.41 | 3 | 2 | 27 | |||
| 12 Feb | 1928.75 | 55.25 | -6.75 | 27.58 | 16 | -1 | 25 | |||
| 11 Feb | 1935.30 | 62 | -9.6 | 30.70 | 38 | 4 | 22 | |||
| 10 Feb | 1962.15 | 71.6 | -18.85 | 28.89 | 21 | 15 | 19 | |||
| 7 Feb | 1999.10 | 90 | -20.7 | 26.68 | 5 | 2 | 4 | |||
| 6 Feb | 1993.85 | 110.7 | 4.5 | 33.75 | 1 | 0 | 3 | |||
| 5 Feb | 2046.45 | 106.2 | 0 | 0.00 | 0 | 1 | 0 | |||
| 4 Feb | 2026.35 | 106.2 | 6.2 | 24.64 | 2 | 0 | 2 | |||
| 3 Feb | 1990.50 | 100 | -2.5 | 31.56 | 1 | 0 | 1 | |||
| 1 Feb | 2001.05 | 102.5 | 0 | 0.00 | 0 | 1 | 0 | |||
| 31 Jan | 2007.65 | 102.5 | -119.6 | 26.85 | 1 | 0 | 0 | |||
| 30 Jan | 1993.50 | 222.1 | 0 | - | 0 | 0 | 0 | |||
| 29 Jan | 2001.90 | 222.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Jan | 2001.20 | 222.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Jan | 1995.40 | 222.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Jan | 2058.95 | 222.1 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 2045.20 | 222.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Jan | 2000.75 | 222.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Jan | 2017.50 | 222.1 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Jan | 2005.70 | 222.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Jan | 2014.90 | 222.1 | 222.10 | - | 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 | 0.51 | 0 | 0 | 0 | |||
| 13 Jan | 1859.45 | 0 | 0.00 | 3.23 | 0 | 0 | 0 | |||
| 10 Jan | 1931.05 | 0 | 0.00 | 0.99 | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 2054.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 2070.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 2053.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 2052.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Dec | 2059.90 | 0 | - | 0 | 0 | 0 | ||||
For Acc Limited - strike price 2000 expiring on 27MAR2025
Delta for 2000 CE is 0.07
Historical price for 2000 CE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 2.65, which was -1.9 lower than the previous day. The implied volatity was 24.82, the open interest changed by -100 which decreased total open position to 959
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 4.45, which was -2.45 lower than the previous day. The implied volatity was 25.99, the open interest changed by 25 which increased total open position to 1058
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 7.25, which was 1.6 higher than the previous day. The implied volatity was 25.58, the open interest changed by 1 which increased total open position to 1033
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 5.15, which was -6.15 lower than the previous day. The implied volatity was 25.72, the open interest changed by 158 which increased total open position to 1052
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 10.35, which was -0.55 lower than the previous day. The implied volatity was 26.00, the open interest changed by -15 which decreased total open position to 894
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 10.45, which was -2 lower than the previous day. The implied volatity was 26.37, the open interest changed by 2 which increased total open position to 915
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 12.55, which was 4.8 higher than the previous day. The implied volatity was 28.90, the open interest changed by 80 which increased total open position to 913
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 7.75, which was -0.25 lower than the previous day. The implied volatity was 29.05, the open interest changed by 34 which increased total open position to 833
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 7.8, which was 0.55 higher than the previous day. The implied volatity was 28.13, the open interest changed by -46 which decreased total open position to 817
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 8, which was -1.3 lower than the previous day. The implied volatity was 26.97, the open interest changed by 49 which increased total open position to 871
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 9.95, which was -2.65 lower than the previous day. The implied volatity was 27.52, the open interest changed by 313 which increased total open position to 822
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 12.1, which was -6.2 lower than the previous day. The implied volatity was 27.46, the open interest changed by 201 which increased total open position to 506
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 12.1, which was -6.2 lower than the previous day. The implied volatity was 27.46, the open interest changed by 198 which increased total open position to 506
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 18.65, which was -7.7 lower than the previous day. The implied volatity was 29.38, the open interest changed by 85 which increased total open position to 307
On 21 Feb ACC was trading at 1884.00. The strike last trading price was 25.85, which was -6.95 lower than the previous day. The implied volatity was 27.08, the open interest changed by -24 which decreased total open position to 221
On 20 Feb ACC was trading at 1886.85. The strike last trading price was 33, which was 5.75 higher than the previous day. The implied volatity was 30.15, the open interest changed by 150 which increased total open position to 241
On 19 Feb ACC was trading at 1867.10. The strike last trading price was 27, which was -3.5 lower than the previous day. The implied volatity was 28.68, the open interest changed by 6 which increased total open position to 91
On 18 Feb ACC was trading at 1880.40. The strike last trading price was 28.2, which was -12.9 lower than the previous day. The implied volatity was 27.94, the open interest changed by 51 which increased total open position to 85
On 17 Feb ACC was trading at 1911.50. The strike last trading price was 41.5, which was 4.5 higher than the previous day. The implied volatity was 27.51, the open interest changed by -2 which decreased total open position to 33
On 14 Feb ACC was trading at 1873.95. The strike last trading price was 37, which was -13.3 lower than the previous day. The implied volatity was 30.21, the open interest changed by 8 which increased total open position to 36
On 13 Feb ACC was trading at 1914.15. The strike last trading price was 50.3, which was -4.95 lower than the previous day. The implied volatity was 29.41, the open interest changed by 2 which increased total open position to 27
On 12 Feb ACC was trading at 1928.75. The strike last trading price was 55.25, which was -6.75 lower than the previous day. The implied volatity was 27.58, the open interest changed by -1 which decreased total open position to 25
On 11 Feb ACC was trading at 1935.30. The strike last trading price was 62, which was -9.6 lower than the previous day. The implied volatity was 30.70, the open interest changed by 4 which increased total open position to 22
On 10 Feb ACC was trading at 1962.15. The strike last trading price was 71.6, which was -18.85 lower than the previous day. The implied volatity was 28.89, the open interest changed by 15 which increased total open position to 19
On 7 Feb ACC was trading at 1999.10. The strike last trading price was 90, which was -20.7 lower than the previous day. The implied volatity was 26.68, the open interest changed by 2 which increased total open position to 4
On 6 Feb ACC was trading at 1993.85. The strike last trading price was 110.7, which was 4.5 higher than the previous day. The implied volatity was 33.75, the open interest changed by 0 which decreased total open position to 3
On 5 Feb ACC was trading at 2046.45. The strike last trading price was 106.2, 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 4 Feb ACC was trading at 2026.35. The strike last trading price was 106.2, which was 6.2 higher than the previous day. The implied volatity was 24.64, the open interest changed by 0 which decreased total open position to 2
On 3 Feb ACC was trading at 1990.50. The strike last trading price was 100, which was -2.5 lower than the previous day. The implied volatity was 31.56, the open interest changed by 0 which decreased total open position to 1
On 1 Feb ACC was trading at 2001.05. The strike last trading price was 102.5, 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 31 Jan ACC was trading at 2007.65. The strike last trading price was 102.5, which was -119.6 lower than the previous day. The implied volatity was 26.85, 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 222.1, 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 222.1, 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 222.1, 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 222.1, 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 24 Jan ACC was trading at 2058.95. The strike last trading price was 222.1, 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 23 Jan ACC was trading at 2045.20. The strike last trading price was 222.1, 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 22 Jan ACC was trading at 2000.75. The strike last trading price was 222.1, 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 222.1, 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 222.1, 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 222.1, which was 222.10 higher 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 0.51, 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 3.23, 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 0.99, 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 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 3 Jan ACC was trading at 2054.95. 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 2 Jan ACC was trading at 2070.15. 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 1 Jan ACC was trading at 2053.30. 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 31 Dec ACC was trading at 2052.50. 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 30 Dec ACC was trading at 2059.90. 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 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.69
Theta: -0.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 1854.00 | 147.05 | 9.65 | 30.04 | 10 | -4 | 194 |
| 12 Mar | 1865.60 | 137.4 | 39.75 | 25.12 | 11 | 1 | 200 |
| 11 Mar | 1877.85 | 97.65 | 0 | 0.00 | 0 | -2 | 0 |
| 10 Mar | 1860.60 | 97.65 | -22.35 | - | 8 | -1 | 198 |
| 7 Mar | 1885.75 | 120 | -12.8 | 21.69 | 12 | 1 | 199 |
| 6 Mar | 1869.85 | 132.95 | -6.3 | 28.43 | 13 | 4 | 199 |
| 5 Mar | 1857.25 | 141 | -43.95 | 28.28 | 55 | 14 | 195 |
| 4 Mar | 1828.85 | 184.95 | 15.45 | 38.49 | 4 | -1 | 182 |
| 3 Mar | 1825.75 | 169.5 | -10.7 | 25.67 | 15 | -5 | 183 |
| 28 Feb | 1818.55 | 179.3 | 8.3 | 31.85 | 39 | 1 | 186 |
| 27 Feb | 1825.30 | 171 | 3.8 | 28.74 | 64 | 56 | 185 |
| 26 Feb | 1831.00 | 170.05 | 21.05 | 31.31 | 85 | 72 | 129 |
| 25 Feb | 1834.05 | 170.05 | 21.05 | 31.31 | 85 | 72 | 129 |
| 24 Feb | 1851.10 | 149 | 15.9 | 25.54 | 39 | 25 | 56 |
| 21 Feb | 1884.00 | 133.1 | 0.1 | 30.29 | 15 | 11 | 29 |
| 20 Feb | 1886.85 | 133 | -0.5 | 30.66 | 4 | 1 | 17 |
| 19 Feb | 1867.10 | 133.5 | 0 | 0.00 | 0 | -3 | 0 |
| 18 Feb | 1880.40 | 133.5 | 9.9 | 27.90 | 7 | -4 | 15 |
| 17 Feb | 1911.50 | 123.6 | -25.4 | 35.03 | 1 | 0 | 19 |
| 14 Feb | 1873.95 | 149 | 70.8 | 34.35 | 8 | 4 | 18 |
| 13 Feb | 1914.15 | 78.2 | -20.8 | 15.05 | 1 | 0 | 14 |
| 12 Feb | 1928.75 | 99 | -13.05 | 28.72 | 5 | 1 | 14 |
| 11 Feb | 1935.30 | 112.05 | 24.05 | 32.22 | 8 | 2 | 13 |
| 10 Feb | 1962.15 | 88 | 10.8 | 28.86 | 2 | 1 | 11 |
| 7 Feb | 1999.10 | 77.2 | -2.1 | 31.09 | 2 | 0 | 10 |
| 6 Feb | 1993.85 | 79.3 | 23.3 | 31.41 | 14 | 6 | 10 |
| 5 Feb | 2046.45 | 56 | -12.5 | 29.61 | 1 | 0 | 3 |
| 4 Feb | 2026.35 | 68.5 | -29.85 | 31.77 | 4 | 2 | 2 |
| 3 Feb | 1990.50 | 98.35 | 0 | 0.50 | 0 | 0 | 0 |
| 1 Feb | 2001.05 | 98.35 | 0 | 1.40 | 0 | 0 | 0 |
| 31 Jan | 2007.65 | 98.35 | 0 | 1.41 | 0 | 0 | 0 |
| 30 Jan | 1993.50 | 98.35 | 0 | 0.76 | 0 | 0 | 0 |
| 29 Jan | 2001.90 | 98.35 | 0 | 1.28 | 0 | 0 | 0 |
| 28 Jan | 2001.20 | 98.35 | 0 | 1.14 | 0 | 0 | 0 |
| 27 Jan | 1995.40 | 98.35 | 0 | 1.01 | 0 | 0 | 0 |
| 24 Jan | 2058.95 | 98.35 | 0 | 2.67 | 0 | 0 | 0 |
| 23 Jan | 2045.20 | 98.35 | 0.00 | 2.54 | 0 | 0 | 0 |
| 22 Jan | 2000.75 | 98.35 | 0.00 | 1.11 | 0 | 0 | 0 |
| 21 Jan | 2017.50 | 98.35 | 0.00 | 1.77 | 0 | 0 | 0 |
| 20 Jan | 2005.70 | 98.35 | 0.00 | 1.62 | 0 | 0 | 0 |
| 17 Jan | 2014.90 | 98.35 | 0.00 | 1.65 | 0 | 0 | 0 |
| 16 Jan | 1987.90 | 98.35 | 0.00 | 0.80 | 0 | 0 | 0 |
| 15 Jan | 1969.65 | 98.35 | 0.00 | 0.18 | 0 | 0 | 0 |
| 14 Jan | 1946.25 | 98.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Jan | 1859.45 | 98.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Jan | 1931.05 | 98.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Jan | 1973.80 | 98.35 | 0.00 | 0.45 | 0 | 0 | 0 |
| 8 Jan | 2008.00 | 98.35 | 0.00 | 1.62 | 0 | 0 | 0 |
| 7 Jan | 2018.75 | 98.35 | 0.00 | 1.89 | 0 | 0 | 0 |
| 6 Jan | 1984.10 | 98.35 | 98.35 | 2.09 | 0 | 0 | 0 |
| 3 Jan | 2054.95 | 0 | 0.00 | 2.77 | 0 | 0 | 0 |
| 2 Jan | 2070.15 | 0 | 0.00 | 3.16 | 0 | 0 | 0 |
| 1 Jan | 2053.30 | 0 | 0.00 | 2.72 | 0 | 0 | 0 |
| 31 Dec | 2052.50 | 0 | 0.00 | 2.70 | 0 | 0 | 0 |
| 30 Dec | 2059.90 | 0 | 3.01 | 0 | 0 | 0 | |
For Acc Limited - strike price 2000 expiring on 27MAR2025
Delta for 2000 PE is -0.89
Historical price for 2000 PE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 147.05, which was 9.65 higher than the previous day. The implied volatity was 30.04, the open interest changed by -4 which decreased total open position to 194
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 137.4, which was 39.75 higher than the previous day. The implied volatity was 25.12, the open interest changed by 1 which increased total open position to 200
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 97.65, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 97.65, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 198
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 120, which was -12.8 lower than the previous day. The implied volatity was 21.69, the open interest changed by 1 which increased total open position to 199
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 132.95, which was -6.3 lower than the previous day. The implied volatity was 28.43, the open interest changed by 4 which increased total open position to 199
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 141, which was -43.95 lower than the previous day. The implied volatity was 28.28, the open interest changed by 14 which increased total open position to 195
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 184.95, which was 15.45 higher than the previous day. The implied volatity was 38.49, the open interest changed by -1 which decreased total open position to 182
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 169.5, which was -10.7 lower than the previous day. The implied volatity was 25.67, the open interest changed by -5 which decreased total open position to 183
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 179.3, which was 8.3 higher than the previous day. The implied volatity was 31.85, the open interest changed by 1 which increased total open position to 186
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 171, which was 3.8 higher than the previous day. The implied volatity was 28.74, the open interest changed by 56 which increased total open position to 185
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 170.05, which was 21.05 higher than the previous day. The implied volatity was 31.31, the open interest changed by 72 which increased total open position to 129
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 170.05, which was 21.05 higher than the previous day. The implied volatity was 31.31, the open interest changed by 72 which increased total open position to 129
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 149, which was 15.9 higher than the previous day. The implied volatity was 25.54, the open interest changed by 25 which increased total open position to 56
On 21 Feb ACC was trading at 1884.00. The strike last trading price was 133.1, which was 0.1 higher than the previous day. The implied volatity was 30.29, the open interest changed by 11 which increased total open position to 29
On 20 Feb ACC was trading at 1886.85. The strike last trading price was 133, which was -0.5 lower than the previous day. The implied volatity was 30.66, the open interest changed by 1 which increased total open position to 17
On 19 Feb ACC was trading at 1867.10. The strike last trading price was 133.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Feb ACC was trading at 1880.40. The strike last trading price was 133.5, which was 9.9 higher than the previous day. The implied volatity was 27.90, the open interest changed by -4 which decreased total open position to 15
On 17 Feb ACC was trading at 1911.50. The strike last trading price was 123.6, which was -25.4 lower than the previous day. The implied volatity was 35.03, the open interest changed by 0 which decreased total open position to 19
On 14 Feb ACC was trading at 1873.95. The strike last trading price was 149, which was 70.8 higher than the previous day. The implied volatity was 34.35, the open interest changed by 4 which increased total open position to 18
On 13 Feb ACC was trading at 1914.15. The strike last trading price was 78.2, which was -20.8 lower than the previous day. The implied volatity was 15.05, the open interest changed by 0 which decreased total open position to 14
On 12 Feb ACC was trading at 1928.75. The strike last trading price was 99, which was -13.05 lower than the previous day. The implied volatity was 28.72, the open interest changed by 1 which increased total open position to 14
On 11 Feb ACC was trading at 1935.30. The strike last trading price was 112.05, which was 24.05 higher than the previous day. The implied volatity was 32.22, the open interest changed by 2 which increased total open position to 13
On 10 Feb ACC was trading at 1962.15. The strike last trading price was 88, which was 10.8 higher than the previous day. The implied volatity was 28.86, the open interest changed by 1 which increased total open position to 11
On 7 Feb ACC was trading at 1999.10. The strike last trading price was 77.2, which was -2.1 lower than the previous day. The implied volatity was 31.09, the open interest changed by 0 which decreased total open position to 10
On 6 Feb ACC was trading at 1993.85. The strike last trading price was 79.3, which was 23.3 higher than the previous day. The implied volatity was 31.41, the open interest changed by 6 which increased total open position to 10
On 5 Feb ACC was trading at 2046.45. The strike last trading price was 56, which was -12.5 lower than the previous day. The implied volatity was 29.61, the open interest changed by 0 which decreased total open position to 3
On 4 Feb ACC was trading at 2026.35. The strike last trading price was 68.5, which was -29.85 lower than the previous day. The implied volatity was 31.77, the open interest changed by 2 which increased total open position to 2
On 3 Feb ACC was trading at 1990.50. The strike last trading price was 98.35, which was 0 lower than the previous day. The implied volatity was 0.50, 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 1.40, 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 98.35, which was 0 lower than the previous day. The implied volatity was 1.41, 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 98.35, which was 0 lower than the previous day. The implied volatity was 0.76, 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 98.35, which was 0 lower than the previous day. The implied volatity was 1.28, 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 98.35, which was 0 lower than the previous day. The implied volatity was 1.14, 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 98.35, which was 0 lower than the previous day. The implied volatity was 1.01, the open interest changed by 0 which decreased total open position to 0
On 24 Jan ACC was trading at 2058.95. The strike last trading price was 98.35, which was 0 lower than the previous day. The implied volatity was 2.67, the open interest changed by 0 which decreased total open position to 0
On 23 Jan ACC was trading at 2045.20. The strike last trading price was 98.35, which was 0.00 lower than the previous day. The implied volatity was 2.54, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 1.11, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 1.77, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 1.62, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 1.65, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 0.80, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 0.18, 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 98.35, 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 98.35, 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 98.35, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 0.45, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 1.62, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 1.89, 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 98.35, which was 98.35 higher than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 3 Jan ACC was trading at 2054.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.77, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ACC was trading at 2070.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ACC was trading at 2053.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ACC was trading at 2052.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.70, the open interest changed by 0 which decreased total open position to 0
On 30 Dec ACC was trading at 2059.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0
