ACC
Acc Limited
Historical option data for ACC
13 Mar 2025 04:12 PM IST
| ACC 27MAR2025 2020 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.37
Theta: -0.37
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1854.00 | 1.9 | -1.1 | 25.55 | 332 | 108 | 241 | |||
| 12 Mar | 1865.60 | 2.75 | -2.05 | 25.59 | 220 | 46 | 134 | |||
| 11 Mar | 1877.85 | 5.05 | 0.95 | 25.67 | 98 | -2 | 89 | |||
| 10 Mar | 1860.60 | 3.6 | -4.7 | 25.88 | 226 | -17 | 92 | |||
| 7 Mar | 1885.75 | 8.05 | 0 | 26.49 | 134 | 0 | 109 | |||
| 6 Mar | 1869.85 | 8.05 | -1.55 | 27.04 | 201 | 46 | 109 | |||
| 5 Mar | 1857.25 | 9.6 | 3.6 | 28.86 | 116 | 13 | 63 | |||
| 4 Mar | 1828.85 | 6 | 1.55 | 29.24 | 64 | -4 | 51 | |||
| 3 Mar | 1825.75 | 4.45 | -1.2 | 26.25 | 19 | 4 | 55 | |||
| 28 Feb | 1818.55 | 5.8 | -1.45 | 26.67 | 47 | -6 | 50 | |||
| 27 Feb | 1825.30 | 7.2 | -5.4 | 27.53 | 77 | 37 | 56 | |||
| 26 Feb | 1831.00 | 12.6 | -10.15 | 30.05 | 21 | 12 | 18 | |||
| 25 Feb | 1834.05 | 12.6 | -10.15 | 30.05 | 21 | 11 | 18 | |||
| 24 Feb | 1851.10 | 22.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 1884.00 | 22.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 1886.85 | 22.75 | 0 | 0.00 | 0 | 4 | 0 | |||
| 19 Feb | 1867.10 | 22.75 | -25.35 | 29.20 | 15 | 3 | 6 | |||
| 18 Feb | 1880.40 | 48.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 1911.50 | 48.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 1873.95 | 48.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 1914.15 | 48.1 | 0 | 0.00 | 0 | 3 | 0 | |||
| 12 Feb | 1928.75 | 48.1 | -6.9 | 27.68 | 4 | 3 | 3 | |||
| 11 Feb | 1935.30 | 55 | -49.7 | 30.65 | 1 | 0 | 1 | |||
| 10 Feb | 1962.15 | 104.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 1999.10 | 104.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 1993.85 | 104.7 | 0 | 0.00 | 0 | 1 | 0 | |||
| 5 Feb | 2046.45 | 104.7 | -9.65 | 25.33 | 1 | 0 | 0 | |||
|
|
||||||||||
| 4 Feb | 2026.35 | 114.35 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 1990.50 | 114.35 | 0 | 0.25 | 0 | 0 | 0 | |||
| 1 Feb | 2001.05 | 114.35 | 0 | - | 0 | 0 | 0 | |||
For Acc Limited - strike price 2020 expiring on 27MAR2025
Delta for 2020 CE is 0.05
Historical price for 2020 CE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 25.55, the open interest changed by 108 which increased total open position to 241
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 2.75, which was -2.05 lower than the previous day. The implied volatity was 25.59, the open interest changed by 46 which increased total open position to 134
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 5.05, which was 0.95 higher than the previous day. The implied volatity was 25.67, the open interest changed by -2 which decreased total open position to 89
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 3.6, which was -4.7 lower than the previous day. The implied volatity was 25.88, the open interest changed by -17 which decreased total open position to 92
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 8.05, which was 0 lower than the previous day. The implied volatity was 26.49, the open interest changed by 0 which decreased total open position to 109
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 8.05, which was -1.55 lower than the previous day. The implied volatity was 27.04, the open interest changed by 46 which increased total open position to 109
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 9.6, which was 3.6 higher than the previous day. The implied volatity was 28.86, the open interest changed by 13 which increased total open position to 63
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 6, which was 1.55 higher than the previous day. The implied volatity was 29.24, the open interest changed by -4 which decreased total open position to 51
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 4.45, which was -1.2 lower than the previous day. The implied volatity was 26.25, the open interest changed by 4 which increased total open position to 55
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 5.8, which was -1.45 lower than the previous day. The implied volatity was 26.67, the open interest changed by -6 which decreased total open position to 50
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 7.2, which was -5.4 lower than the previous day. The implied volatity was 27.53, the open interest changed by 37 which increased total open position to 56
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 12.6, which was -10.15 lower than the previous day. The implied volatity was 30.05, the open interest changed by 12 which increased total open position to 18
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 12.6, which was -10.15 lower than the previous day. The implied volatity was 30.05, the open interest changed by 11 which increased total open position to 18
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 22.75, 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 21 Feb ACC was trading at 1884.00. The strike last trading price was 22.75, 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 20 Feb ACC was trading at 1886.85. The strike last trading price was 22.75, 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 19 Feb ACC was trading at 1867.10. The strike last trading price was 22.75, which was -25.35 lower than the previous day. The implied volatity was 29.20, the open interest changed by 3 which increased total open position to 6
On 18 Feb ACC was trading at 1880.40. The strike last trading price was 48.1, 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 48.1, 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 48.1, 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 48.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 12 Feb ACC was trading at 1928.75. The strike last trading price was 48.1, which was -6.9 lower than the previous day. The implied volatity was 27.68, the open interest changed by 3 which increased total open position to 3
On 11 Feb ACC was trading at 1935.30. The strike last trading price was 55, which was -49.7 lower than the previous day. The implied volatity was 30.65, the open interest changed by 0 which decreased total open position to 1
On 10 Feb ACC was trading at 1962.15. The strike last trading price was 104.7, 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 7 Feb ACC was trading at 1999.10. The strike last trading price was 104.7, 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 6 Feb ACC was trading at 1993.85. The strike last trading price was 104.7, 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 5 Feb ACC was trading at 2046.45. The strike last trading price was 104.7, which was -9.65 lower than the previous day. The implied volatity was 25.33, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ACC was trading at 2026.35. The strike last trading price was 114.35, 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 3 Feb ACC was trading at 1990.50. The strike last trading price was 114.35, which was 0 lower than the previous day. The implied volatity was 0.25, 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 114.35, 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 2020 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 | 181.05 | 0 | 0.00 | 0 | -2 | 0 |
| 12 Mar | 1865.60 | 181.05 | 55.95 | 52.88 | 3 | 0 | 47 |
| 11 Mar | 1877.85 | 125.1 | 0 | 0.00 | 0 | 6 | 0 |
| 10 Mar | 1860.60 | 125.1 | -24.9 | - | 7 | 2 | 44 |
| 7 Mar | 1885.75 | 150 | -1.95 | 33.66 | 7 | 1 | 42 |
| 6 Mar | 1869.85 | 151.95 | -5.3 | 28.52 | 1 | 0 | 41 |
| 5 Mar | 1857.25 | 156.95 | -61.45 | 27.16 | 56 | 37 | 40 |
| 4 Mar | 1828.85 | 218.4 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 1825.75 | 218.4 | 0 | 0.00 | 0 | 3 | 0 |
| 28 Feb | 1818.55 | 218.4 | 100 | 47.86 | 3 | 0 | 0 |
| 27 Feb | 1825.30 | 118.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1831.00 | 118.4 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1834.05 | 118.4 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1851.10 | 118.4 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1884.00 | 118.4 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1886.85 | 118.4 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1867.10 | 118.4 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1880.40 | 118.4 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1911.50 | 118.4 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1873.95 | 118.4 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1914.15 | 118.4 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1928.75 | 118.4 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1935.30 | 118.4 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1962.15 | 118.4 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1999.10 | 118.4 | 0 | 0.24 | 0 | 0 | 0 |
| 6 Feb | 1993.85 | 118.4 | 0 | 0.23 | 0 | 0 | 0 |
| 5 Feb | 2046.45 | 118.4 | 0 | 2.04 | 0 | 0 | 0 |
| 4 Feb | 2026.35 | 118.4 | 0 | 1.46 | 0 | 0 | 0 |
| 3 Feb | 1990.50 | 118.4 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2001.05 | 118.4 | 0 | 0.56 | 0 | 0 | 0 |
For Acc Limited - strike price 2020 expiring on 27MAR2025
Delta for 2020 PE is 0.00
Historical price for 2020 PE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 181.05, 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 12 Mar ACC was trading at 1865.60. The strike last trading price was 181.05, which was 55.95 higher than the previous day. The implied volatity was 52.88, the open interest changed by 0 which decreased total open position to 47
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 125.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 125.1, which was -24.9 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 44
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 150, which was -1.95 lower than the previous day. The implied volatity was 33.66, the open interest changed by 1 which increased total open position to 42
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 151.95, which was -5.3 lower than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 41
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 156.95, which was -61.45 lower than the previous day. The implied volatity was 27.16, the open interest changed by 37 which increased total open position to 40
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 218.4, 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 3 Mar ACC was trading at 1825.75. The strike last trading price was 218.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 218.4, which was 100 higher than the previous day. The implied volatity was 47.86, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 118.4, 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 26 Feb ACC was trading at 1831.00. The strike last trading price was 118.4, 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 25 Feb ACC was trading at 1834.05. The strike last trading price was 118.4, 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 Feb ACC was trading at 1851.10. The strike last trading price was 118.4, 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 118.4, 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 118.4, 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 118.4, 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 118.4, 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 118.4, 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 118.4, 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 118.4, 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 12 Feb ACC was trading at 1928.75. The strike last trading price was 118.4, 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 118.4, 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 118.4, 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 118.4, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ACC was trading at 1993.85. The strike last trading price was 118.4, which was 0 lower than the previous day. The implied volatity was 0.23, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ACC was trading at 2046.45. The strike last trading price was 118.4, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ACC was trading at 2026.35. The strike last trading price was 118.4, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ACC was trading at 1990.50. The strike last trading price was 118.4, 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 118.4, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
