ACC
Acc Limited
Historical option data for ACC
13 Mar 2025 04:12 PM IST
| ACC 27MAR2025 2060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.22
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 1854.00 | 0.95 | -0.5 | 26.79 | 1,053 | -19 | 424 | |||
| 12 Mar | 1865.60 | 1.4 | -1 | 26.68 | 1,853 | -5 | 444 | |||
| 11 Mar | 1877.85 | 2.45 | 0.4 | 26.12 | 290 | 5 | 450 | |||
| 10 Mar | 1860.60 | 1.85 | -2.7 | 26.64 | 1,060 | 151 | 445 | |||
| 7 Mar | 1885.75 | 4.4 | -0.45 | 26.82 | 171 | 26 | 294 | |||
| 6 Mar | 1869.85 | 4.85 | -1 | 27.86 | 40 | 2 | 268 | |||
| 5 Mar | 1857.25 | 5.95 | 2.65 | 29.49 | 100 | 13 | 266 | |||
| 4 Mar | 1828.85 | 3.45 | -0.25 | 29.48 | 222 | 99 | 250 | |||
| 3 Mar | 1825.75 | 3.7 | 0.15 | 28.99 | 97 | 6 | 134 | |||
| 28 Feb | 1818.55 | 3.8 | 1.1 | 27.71 | 82 | 5 | 120 | |||
| 27 Feb | 1825.30 | 2.7 | -4.9 | 25.16 | 104 | 101 | 115 | |||
| 26 Feb | 1831.00 | 7.6 | 0.3 | 29.60 | 12 | 8 | 7 | |||
| 25 Feb | 1834.05 | 7.6 | 0.3 | 29.60 | 12 | 1 | 7 | |||
| 24 Feb | 1851.10 | 9.35 | -6.4 | 28.98 | 7 | 2 | 7 | |||
| 21 Feb | 1884.00 | 15.75 | -0.25 | 28.27 | 4 | 0 | 1 | |||
| 20 Feb | 1886.85 | 16 | 0 | 0.00 | 0 | 1 | 0 | |||
| 19 Feb | 1867.10 | 16 | -81 | 29.47 | 1 | 0 | 0 | |||
| 18 Feb | 1880.40 | 97 | 0 | 7.09 | 0 | 0 | 0 | |||
| 17 Feb | 1911.50 | 97 | 0 | 5.63 | 0 | 0 | 0 | |||
| 14 Feb | 1873.95 | 97 | 0 | 6.28 | 0 | 0 | 0 | |||
| 13 Feb | 1914.15 | 97 | 0 | 4.68 | 0 | 0 | 0 | |||
| 12 Feb | 1928.75 | 97 | 0 | 3.83 | 0 | 0 | 0 | |||
| 11 Feb | 1935.30 | 97 | 0 | 3.98 | 0 | 0 | 0 | |||
| 10 Feb | 1962.15 | 97 | 0 | 2.84 | 0 | 0 | 0 | |||
| 7 Feb | 1999.10 | 97 | 0 | 1.33 | 0 | 0 | 0 | |||
| 6 Feb | 1993.85 | 97 | 0 | 1.31 | 0 | 0 | 0 | |||
| 5 Feb | 2046.45 | 97 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 2026.35 | 97 | 0 | 0.05 | 0 | 0 | 0 | |||
| 3 Feb | 1990.50 | 97 | 0 | 1.69 | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Feb | 2001.05 | 97 | 0 | 0.95 | 0 | 0 | 0 | |||
For Acc Limited - strike price 2060 expiring on 27MAR2025
Delta for 2060 CE is 0.03
Historical price for 2060 CE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 0.95, which was -0.5 lower than the previous day. The implied volatity was 26.79, the open interest changed by -19 which decreased total open position to 424
On 12 Mar ACC was trading at 1865.60. The strike last trading price was 1.4, which was -1 lower than the previous day. The implied volatity was 26.68, the open interest changed by -5 which decreased total open position to 444
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 2.45, which was 0.4 higher than the previous day. The implied volatity was 26.12, the open interest changed by 5 which increased total open position to 450
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 1.85, which was -2.7 lower than the previous day. The implied volatity was 26.64, the open interest changed by 151 which increased total open position to 445
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 4.4, which was -0.45 lower than the previous day. The implied volatity was 26.82, the open interest changed by 26 which increased total open position to 294
On 6 Mar ACC was trading at 1869.85. The strike last trading price was 4.85, which was -1 lower than the previous day. The implied volatity was 27.86, the open interest changed by 2 which increased total open position to 268
On 5 Mar ACC was trading at 1857.25. The strike last trading price was 5.95, which was 2.65 higher than the previous day. The implied volatity was 29.49, the open interest changed by 13 which increased total open position to 266
On 4 Mar ACC was trading at 1828.85. The strike last trading price was 3.45, which was -0.25 lower than the previous day. The implied volatity was 29.48, the open interest changed by 99 which increased total open position to 250
On 3 Mar ACC was trading at 1825.75. The strike last trading price was 3.7, which was 0.15 higher than the previous day. The implied volatity was 28.99, the open interest changed by 6 which increased total open position to 134
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 3.8, which was 1.1 higher than the previous day. The implied volatity was 27.71, the open interest changed by 5 which increased total open position to 120
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 2.7, which was -4.9 lower than the previous day. The implied volatity was 25.16, the open interest changed by 101 which increased total open position to 115
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 7.6, which was 0.3 higher than the previous day. The implied volatity was 29.60, the open interest changed by 8 which increased total open position to 7
On 25 Feb ACC was trading at 1834.05. The strike last trading price was 7.6, which was 0.3 higher than the previous day. The implied volatity was 29.60, the open interest changed by 1 which increased total open position to 7
On 24 Feb ACC was trading at 1851.10. The strike last trading price was 9.35, which was -6.4 lower than the previous day. The implied volatity was 28.98, the open interest changed by 2 which increased total open position to 7
On 21 Feb ACC was trading at 1884.00. The strike last trading price was 15.75, which was -0.25 lower than the previous day. The implied volatity was 28.27, the open interest changed by 0 which decreased total open position to 1
On 20 Feb ACC was trading at 1886.85. The strike last trading price was 16, 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 16, which was -81 lower than the previous day. The implied volatity was 29.47, 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 97, which was 0 lower than the previous day. The implied volatity was 7.09, 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 97, which was 0 lower than the previous day. The implied volatity was 5.63, 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 97, which was 0 lower than the previous day. The implied volatity was 6.28, 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 97, which was 0 lower than the previous day. The implied volatity was 4.68, 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 97, which was 0 lower than the previous day. The implied volatity was 3.83, 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 97, which was 0 lower than the previous day. The implied volatity was 3.98, 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 97, which was 0 lower than the previous day. The implied volatity was 2.84, 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 97, which was 0 lower than the previous day. The implied volatity was 1.33, 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 97, which was 0 lower than the previous day. The implied volatity was 1.31, 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 97, 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 4 Feb ACC was trading at 2026.35. The strike last trading price was 97, which was 0 lower than the previous day. The implied volatity was 0.05, 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 97, which was 0 lower than the previous day. The implied volatity was 1.69, 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 97, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
| ACC 27MAR2025 2060 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 | 194.25 | 0 | 0.00 | 0 | -2 | 0 |
| 12 Mar | 1865.60 | 194.25 | 20.05 | 32.02 | 9 | 3 | 101 |
| 11 Mar | 1877.85 | 174.2 | 11.35 | 23.90 | 11 | -1 | 104 |
| 10 Mar | 1860.60 | 162.85 | -87.1 | - | 5 | 104 | 104 |
| 7 Mar | 1885.75 | 249.95 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 1869.85 | 249.95 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 1857.25 | 249.95 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 1828.85 | 249.95 | 0 | 0.00 | 0 | 1 | 0 |
| 3 Mar | 1825.75 | 249.95 | 22.95 | 51.28 | 1 | 0 | 101 |
| 28 Feb | 1818.55 | 227 | 0 | 0.00 | 0 | 100 | 0 |
| 27 Feb | 1825.30 | 227 | 86.4 | 26.69 | 101 | 100 | 100 |
| 26 Feb | 1831.00 | 140.6 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 1834.05 | 140.6 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 1851.10 | 140.6 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 1884.00 | 140.6 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 1886.85 | 140.6 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 1867.10 | 140.6 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 1880.40 | 140.6 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 1911.50 | 140.6 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 1873.95 | 140.6 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 1914.15 | 140.6 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 1928.75 | 140.6 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1935.30 | 140.6 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1962.15 | 140.6 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 1999.10 | 140.6 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1993.85 | 140.6 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2046.45 | 140.6 | 0 | 0.55 | 0 | 0 | 0 |
| 4 Feb | 2026.35 | 140.6 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1990.50 | 140.6 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2001.05 | 140.6 | 0 | - | 0 | 0 | 0 |
For Acc Limited - strike price 2060 expiring on 27MAR2025
Delta for 2060 PE is 0.00
Historical price for 2060 PE is as follows
On 13 Mar ACC was trading at 1854.00. The strike last trading price was 194.25, 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 194.25, which was 20.05 higher than the previous day. The implied volatity was 32.02, the open interest changed by 3 which increased total open position to 101
On 11 Mar ACC was trading at 1877.85. The strike last trading price was 174.2, which was 11.35 higher than the previous day. The implied volatity was 23.90, the open interest changed by -1 which decreased total open position to 104
On 10 Mar ACC was trading at 1860.60. The strike last trading price was 162.85, which was -87.1 lower than the previous day. The implied volatity was -, the open interest changed by 104 which increased total open position to 104
On 7 Mar ACC was trading at 1885.75. The strike last trading price was 249.95, 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 Mar ACC was trading at 1869.85. The strike last trading price was 249.95, 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 5 Mar ACC was trading at 1857.25. The strike last trading price was 249.95, 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 4 Mar ACC was trading at 1828.85. The strike last trading price was 249.95, 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 3 Mar ACC was trading at 1825.75. The strike last trading price was 249.95, which was 22.95 higher than the previous day. The implied volatity was 51.28, the open interest changed by 0 which decreased total open position to 101
On 28 Feb ACC was trading at 1818.55. The strike last trading price was 227, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 100 which increased total open position to 0
On 27 Feb ACC was trading at 1825.30. The strike last trading price was 227, which was 86.4 higher than the previous day. The implied volatity was 26.69, the open interest changed by 100 which increased total open position to 100
On 26 Feb ACC was trading at 1831.00. The strike last trading price was 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 140.6, 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 6 Feb ACC was trading at 1993.85. The strike last trading price was 140.6, 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 5 Feb ACC was trading at 2046.45. The strike last trading price was 140.6, which was 0 lower than the previous day. The implied volatity was 0.55, 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 140.6, 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 140.6, 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 140.6, 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
