ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 217.55 | 0.70 | 2,700 | -1,200 | 37,500 | ||||
| 13 Sept | 2517.45 | 216.85 | 41.85 | 12,600 | -4,800 | 38,400 | ||||
| 12 Sept | 2467.40 | 175 | 27.60 | 9,000 | -5,400 | 43,800 | ||||
| 11 Sept | 2440.65 | 147.4 | -19.95 | 6,300 | -1,200 | 49,500 | ||||
| 10 Sept | 2443.35 | 167.35 | -11.65 | 8,100 | -1,500 | 50,400 | ||||
| 9 Sept | 2458.70 | 179 | 31.15 | 23,400 | -3,900 | 52,200 | ||||
| 6 Sept | 2429.40 | 147.85 | 2.95 | 47,700 | 5,400 | 55,800 | ||||
| 5 Sept | 2419.80 | 144.9 | 53.55 | 3,73,800 | -66,300 | 50,700 | ||||
| 4 Sept | 2348.55 | 91.35 | 8.60 | 2,13,300 | -3,600 | 1,17,900 | ||||
| 3 Sept | 2341.30 | 82.75 | 0.00 | 3,00,300 | -13,800 | 1,21,200 | ||||
| 2 Sept | 2336.15 | 82.75 | -4.05 | 91,800 | 5,400 | 1,35,000 | ||||
| 30 Aug | 2329.15 | 86.8 | 7.80 | 4,29,600 | 31,500 | 1,31,400 | ||||
| 29 Aug | 2310.20 | 79 | -10.00 | 2,27,700 | 52,200 | 1,00,500 | ||||
| 28 Aug | 2330.35 | 89 | -13.80 | 15,300 | 4,800 | 48,300 | ||||
| 27 Aug | 2348.25 | 102.8 | -3.20 | 27,900 | 4,500 | 43,200 | ||||
| 26 Aug | 2343.30 | 106 | 5.95 | 29,400 | -1,500 | 39,000 | ||||
| 23 Aug | 2323.75 | 100.05 | -8.45 | 39,600 | 24,300 | 40,500 | ||||
| 22 Aug | 2348.60 | 108.5 | 13.50 | 19,200 | 2,700 | 16,200 | ||||
|
|
||||||||||
| 21 Aug | 2325.15 | 95 | -8.00 | 7,200 | 6,000 | 13,200 | ||||
| 20 Aug | 2325.75 | 103 | -2.00 | 7,200 | 6,300 | 6,600 | ||||
| 19 Aug | 2347.45 | 105 | -257.95 | 300 | 0 | 0 | ||||
| 16 Aug | 2337.90 | 362.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2281.95 | 362.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2304.80 | 362.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2313.60 | 362.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 362.95 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2300 expiring on 26SEP2024
Delta for 2300 CE is -
Historical price for 2300 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 217.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 37500
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 216.85, which was 41.85 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 38400
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 175, which was 27.60 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 43800
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 147.4, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 49500
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 167.35, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 50400
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 179, which was 31.15 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 52200
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 147.85, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 55800
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 144.9, which was 53.55 higher than the previous day. The implied volatity was -, the open interest changed by -66300 which decreased total open position to 50700
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 91.35, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 117900
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 82.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13800 which decreased total open position to 121200
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 82.75, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 135000
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 86.8, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 131400
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 79, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 52200 which increased total open position to 100500
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 89, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 48300
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 102.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 43200
On 26 Aug ACC was trading at 2343.30. The strike last trading price was 106, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 39000
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 100.05, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 40500
On 22 Aug ACC was trading at 2348.60. The strike last trading price was 108.5, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 16200
On 21 Aug ACC was trading at 2325.15. The strike last trading price was 95, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 13200
On 20 Aug ACC was trading at 2325.75. The strike last trading price was 103, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6600
On 19 Aug ACC was trading at 2347.45. The strike last trading price was 105, which was -257.95 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 362.95, 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 14 Aug ACC was trading at 2281.95. The strike last trading price was 362.95, 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 13 Aug ACC was trading at 2304.80. The strike last trading price was 362.95, 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 12 Aug ACC was trading at 2313.60. The strike last trading price was 362.95, 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 5 Aug ACC was trading at 2380.60. The strike last trading price was 362.95, 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 2300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 2.3 | -0.35 | 74,400 | 10,200 | 2,08,800 |
| 13 Sept | 2517.45 | 2.65 | -1.25 | 2,97,300 | 300 | 1,98,900 |
| 12 Sept | 2467.40 | 3.9 | -4.40 | 1,92,600 | -32,100 | 1,98,900 |
| 11 Sept | 2440.65 | 8.3 | 1.65 | 3,04,200 | -3,300 | 2,31,300 |
| 10 Sept | 2443.35 | 6.65 | -0.55 | 2,56,800 | 9,000 | 2,34,600 |
| 9 Sept | 2458.70 | 7.2 | -5.70 | 3,91,500 | -3,000 | 2,26,500 |
| 6 Sept | 2429.40 | 12.9 | 1.00 | 6,33,000 | -18,300 | 2,30,100 |
| 5 Sept | 2419.80 | 11.9 | -17.00 | 14,37,300 | -59,400 | 2,49,900 |
| 4 Sept | 2348.55 | 28.9 | -4.40 | 2,48,100 | 4,500 | 3,09,900 |
| 3 Sept | 2341.30 | 33.3 | -3.25 | 2,43,900 | -10,800 | 3,04,800 |
| 2 Sept | 2336.15 | 36.55 | -3.40 | 1,84,200 | -5,100 | 3,15,000 |
| 30 Aug | 2329.15 | 39.95 | -7.55 | 2,28,600 | 29,700 | 3,15,900 |
| 29 Aug | 2310.20 | 47.5 | -3.50 | 5,20,500 | 1,27,200 | 2,86,200 |
| 28 Aug | 2330.35 | 51 | 6.45 | 1,01,700 | 36,300 | 1,57,800 |
| 27 Aug | 2348.25 | 44.55 | -1.45 | 65,700 | 24,600 | 1,23,600 |
| 26 Aug | 2343.30 | 46 | -14.00 | 72,300 | 18,600 | 99,300 |
| 23 Aug | 2323.75 | 60 | 15.00 | 61,800 | 38,100 | 80,100 |
| 22 Aug | 2348.60 | 45 | -8.40 | 31,500 | 16,500 | 42,000 |
| 21 Aug | 2325.15 | 53.4 | -0.10 | 14,700 | 9,000 | 25,500 |
| 20 Aug | 2325.75 | 53.5 | 9.15 | 9,900 | 7,200 | 16,200 |
| 19 Aug | 2347.45 | 44.35 | -24.55 | 3,600 | 2,100 | 9,000 |
| 16 Aug | 2337.90 | 68.9 | -16.10 | 2,400 | 900 | 6,900 |
| 14 Aug | 2281.95 | 85 | 8.40 | 2,100 | 600 | 5,700 |
| 13 Aug | 2304.80 | 76.6 | -1.40 | 1,500 | 600 | 5,100 |
| 12 Aug | 2313.60 | 78 | 13.00 | 3,300 | 2,400 | 4,200 |
| 5 Aug | 2380.60 | 65 | 2,100 | 1,800 | 1,800 | |
For Acc Limited - strike price 2300 expiring on 26SEP2024
Delta for 2300 PE is -
Historical price for 2300 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 2.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 208800
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 2.65, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 198900
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 3.9, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -32100 which decreased total open position to 198900
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 8.3, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 231300
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 6.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 234600
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 7.2, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 226500
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 12.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 230100
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 11.9, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by -59400 which decreased total open position to 249900
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 28.9, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 309900
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 33.3, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 304800
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 36.55, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 315000
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 39.95, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 315900
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 47.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 127200 which increased total open position to 286200
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 51, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 36300 which increased total open position to 157800
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 44.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 24600 which increased total open position to 123600
On 26 Aug ACC was trading at 2343.30. The strike last trading price was 46, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 99300
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 60, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 38100 which increased total open position to 80100
On 22 Aug ACC was trading at 2348.60. The strike last trading price was 45, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 42000
On 21 Aug ACC was trading at 2325.15. The strike last trading price was 53.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 25500
On 20 Aug ACC was trading at 2325.75. The strike last trading price was 53.5, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 16200
On 19 Aug ACC was trading at 2347.45. The strike last trading price was 44.35, which was -24.55 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 9000
On 16 Aug ACC was trading at 2337.90. The strike last trading price was 68.9, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 6900
On 14 Aug ACC was trading at 2281.95. The strike last trading price was 85, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 5700
On 13 Aug ACC was trading at 2304.80. The strike last trading price was 76.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 5100
On 12 Aug ACC was trading at 2313.60. The strike last trading price was 78, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4200
On 5 Aug ACC was trading at 2380.60. The strike last trading price was 65, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800