ACC
Acc Limited
Historical option data for ACC
18 Oct 2024 02:04 PM IST
| ACC 2280 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2285.05 | 49.9 | 6.80 | 1,59,900 | 300 | 46,800 | ||||
| 17 Oct | 2265.10 | 43.1 | -27.65 | 93,600 | 24,000 | 46,500 | ||||
| 16 Oct | 2305.50 | 70.75 | 6.75 | 35,700 | 8,400 | 22,200 | ||||
| 15 Oct | 2294.80 | 64 | -5.00 | 6,300 | 600 | 13,500 | ||||
| 14 Oct | 2317.55 | 69 | -3.75 | 600 | 0 | 13,200 | ||||
| 11 Oct | 2312.45 | 72.75 | -12.25 | 1,800 | -300 | 13,800 | ||||
|
|
||||||||||
| 10 Oct | 2313.00 | 85 | -17.50 | 11,400 | 3,300 | 14,100 | ||||
| 9 Oct | 2339.80 | 102.5 | -22.80 | 2,100 | 900 | 10,500 | ||||
| 8 Oct | 2385.80 | 125.3 | 20.50 | 600 | 300 | 9,600 | ||||
| 7 Oct | 2349.05 | 104.8 | -143.05 | 3,000 | 600 | 9,300 | ||||
| 4 Oct | 2433.75 | 247.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 2458.75 | 247.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 2511.00 | 247.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 2513.45 | 247.85 | 0.00 | 0 | 8,100 | 0 | ||||
| 27 Sept | 2483.30 | 247.85 | 25.85 | 8,400 | 8,100 | 8,700 | ||||
| 26 Sept | 2472.40 | 222 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2455.90 | 222 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2467.65 | 222 | 0.00 | 0 | 300 | 0 | ||||
| 23 Sept | 2486.30 | 222 | 29.05 | 3,300 | 300 | 600 | ||||
| 20 Sept | 2443.20 | 192.95 | -21.90 | 300 | 0 | 300 | ||||
| 19 Sept | 2442.85 | 214.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2517.45 | 214.85 | -205.55 | 0 | 0 | 0 | ||||
| 6 Sept | 2429.40 | 420.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2419.80 | 420.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2348.55 | 420.4 | 420.40 | 0 | 0 | 0 | ||||
| 29 Aug | 2310.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2325.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2347.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2337.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2281.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2304.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2313.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2351.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2357.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2396.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2342.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 0 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2280 expiring on 31OCT2024
Delta for 2280 CE is -
Historical price for 2280 CE is as follows
On 18 Oct ACC was trading at 2285.05. The strike last trading price was 49.9, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 46800
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 43.1, which was -27.65 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 46500
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 70.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 22200
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 64, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 13500
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 69, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13200
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 72.75, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 13800
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 85, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 14100
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 102.5, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 10500
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 125.3, which was 20.50 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 9600
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 104.8, which was -143.05 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9300
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 247.85, 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 Oct ACC was trading at 2458.75. The strike last trading price was 247.85, 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 Oct ACC was trading at 2511.00. The strike last trading price was 247.85, 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 Sept ACC was trading at 2513.45. The strike last trading price was 247.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 0
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 247.85, which was 25.85 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 8700
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 222, 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 25 Sept ACC was trading at 2455.90. The strike last trading price was 222, 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 24 Sept ACC was trading at 2467.65. The strike last trading price was 222, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 23 Sept ACC was trading at 2486.30. The strike last trading price was 222, which was 29.05 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 20 Sept ACC was trading at 2443.20. The strike last trading price was 192.95, which was -21.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 19 Sept ACC was trading at 2442.85. The strike last trading price was 214.85, 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 Sept ACC was trading at 2517.45. The strike last trading price was 214.85, which was -205.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 420.4, 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 5 Sept ACC was trading at 2419.80. The strike last trading price was 420.4, 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 4 Sept ACC was trading at 2348.55. The strike last trading price was 420.4, which was 420.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug ACC was trading at 2310.20. 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 Aug ACC was trading at 2325.75. 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 19 Aug ACC was trading at 2347.45. 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 16 Aug ACC was trading at 2337.90. 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 14 Aug ACC was trading at 2281.95. 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 13 Aug ACC was trading at 2304.80. 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 12 Aug ACC was trading at 2313.60. 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 Aug ACC was trading at 2351.55. 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 Aug ACC was trading at 2357.20. 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 Aug ACC was trading at 2396.10. 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 6 Aug ACC was trading at 2342.35. 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 5 Aug ACC was trading at 2380.60. 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 2280 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2285.05 | 37.8 | -16.25 | 1,05,000 | 7,800 | 63,000 |
| 17 Oct | 2265.10 | 54.05 | 21.65 | 3,33,900 | 4,200 | 57,300 |
| 16 Oct | 2305.50 | 32.4 | -5.25 | 1,28,700 | 4,500 | 53,100 |
| 15 Oct | 2294.80 | 37.65 | 7.95 | 55,200 | 8,700 | 48,600 |
| 14 Oct | 2317.55 | 29.7 | -7.55 | 10,200 | -1,800 | 40,500 |
| 11 Oct | 2312.45 | 37.25 | -6.75 | 21,300 | -3,300 | 42,300 |
| 10 Oct | 2313.00 | 44 | 8.95 | 47,100 | 900 | 45,900 |
| 9 Oct | 2339.80 | 35.05 | 11.55 | 30,600 | 2,100 | 46,200 |
| 8 Oct | 2385.80 | 23.5 | -15.45 | 25,500 | 3,000 | 44,400 |
| 7 Oct | 2349.05 | 38.95 | 21.00 | 59,400 | -5,400 | 42,300 |
| 4 Oct | 2433.75 | 17.95 | -0.10 | 12,900 | 3,600 | 47,700 |
| 3 Oct | 2458.75 | 18.05 | 10.30 | 21,600 | 6,900 | 45,600 |
| 1 Oct | 2511.00 | 7.75 | -2.20 | 19,500 | -300 | 38,700 |
| 30 Sept | 2513.45 | 9.95 | -0.25 | 73,800 | 4,200 | 39,300 |
| 27 Sept | 2483.30 | 10.2 | -4.30 | 24,900 | 900 | 35,100 |
| 26 Sept | 2472.40 | 14.5 | -3.65 | 12,300 | 3,000 | 33,900 |
| 25 Sept | 2455.90 | 18.15 | 2.65 | 23,100 | 4,200 | 31,500 |
| 24 Sept | 2467.65 | 15.5 | 0.95 | 26,700 | 17,100 | 27,300 |
| 23 Sept | 2486.30 | 14.55 | -10.45 | 3,600 | 300 | 9,000 |
| 20 Sept | 2443.20 | 25 | 0.00 | 0 | 6,300 | 0 |
| 19 Sept | 2442.85 | 25 | 6.60 | 7,800 | 6,300 | 8,700 |
| 13 Sept | 2517.45 | 18.4 | -20.10 | 3,300 | 600 | 3,000 |
| 6 Sept | 2429.40 | 38.5 | 5.15 | 900 | 0 | 2,400 |
| 5 Sept | 2419.80 | 33.35 | -43.60 | 900 | -600 | 2,700 |
| 4 Sept | 2348.55 | 76.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2310.20 | 76.95 | -0.35 | 3,300 | 2,700 | 3,000 |
| 20 Aug | 2325.75 | 77.3 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 77.3 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 77.3 | 77.30 | 0 | 0 | 0 |
| 14 Aug | 2281.95 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2304.80 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2351.55 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2357.20 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2396.10 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2342.35 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 0 | 0 | 0 | 0 | |
For Acc Limited - strike price 2280 expiring on 31OCT2024
Delta for 2280 PE is -
Historical price for 2280 PE is as follows
On 18 Oct ACC was trading at 2285.05. The strike last trading price was 37.8, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 63000
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 54.05, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 57300
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 32.4, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 53100
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 37.65, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 48600
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 29.7, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 40500
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 37.25, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 42300
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 44, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 45900
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 35.05, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 46200
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 23.5, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 44400
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 38.95, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 42300
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 17.95, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 47700
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 18.05, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 45600
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 7.75, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 38700
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 9.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 39300
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 10.2, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 35100
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 14.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 33900
On 25 Sept ACC was trading at 2455.90. The strike last trading price was 18.15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 31500
On 24 Sept ACC was trading at 2467.65. The strike last trading price was 15.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 27300
On 23 Sept ACC was trading at 2486.30. The strike last trading price was 14.55, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 9000
On 20 Sept ACC was trading at 2443.20. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 0
On 19 Sept ACC was trading at 2442.85. The strike last trading price was 25, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 8700
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 18.4, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3000
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 38.5, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 33.35, which was -43.60 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 2700
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 76.95, 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 29 Aug ACC was trading at 2310.20. The strike last trading price was 76.95, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 3000
On 20 Aug ACC was trading at 2325.75. The strike last trading price was 77.3, 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 19 Aug ACC was trading at 2347.45. The strike last trading price was 77.3, 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 Aug ACC was trading at 2337.90. The strike last trading price was 77.3, which was 77.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug ACC was trading at 2281.95. 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 13 Aug ACC was trading at 2304.80. 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 12 Aug ACC was trading at 2313.60. 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 Aug ACC was trading at 2351.55. 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 Aug ACC was trading at 2357.20. 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 Aug ACC was trading at 2396.10. 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 6 Aug ACC was trading at 2342.35. 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 5 Aug ACC was trading at 2380.60. 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
