ACC
Acc Limited
Historical option data for ACC
18 Oct 2024 01:53 PM IST
| ACC 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2279.50 | 37.4 | 1.85 | 3,55,200 | -10,800 | 2,37,300 | ||||
| 17 Oct | 2265.10 | 35.55 | -23.10 | 4,73,700 | 47,400 | 2,50,200 | ||||
| 16 Oct | 2305.50 | 58.65 | 6.05 | 6,46,800 | 43,200 | 2,02,500 | ||||
| 15 Oct | 2294.80 | 52.6 | -10.60 | 2,78,700 | 21,900 | 1,60,200 | ||||
| 14 Oct | 2317.55 | 63.2 | 0.45 | 1,90,800 | 25,200 | 1,39,200 | ||||
| 11 Oct | 2312.45 | 62.75 | -11.25 | 1,89,600 | 25,800 | 1,13,400 | ||||
| 10 Oct | 2313.00 | 74 | -13.00 | 2,34,000 | 51,900 | 86,700 | ||||
| 9 Oct | 2339.80 | 87 | -38.25 | 25,200 | 10,500 | 34,200 | ||||
| 8 Oct | 2385.80 | 125.25 | 21.20 | 17,100 | 2,400 | 23,700 | ||||
| 7 Oct | 2349.05 | 104.05 | -60.25 | 45,000 | 14,700 | 21,600 | ||||
| 4 Oct | 2433.75 | 164.3 | -13.35 | 6,900 | 2,700 | 6,900 | ||||
| 3 Oct | 2458.75 | 177.65 | -52.55 | 600 | -300 | 4,200 | ||||
| 1 Oct | 2511.00 | 230.2 | -3.25 | 300 | 0 | 4,500 | ||||
|
|
||||||||||
| 30 Sept | 2513.45 | 233.45 | 23.45 | 1,500 | 0 | 4,500 | ||||
| 27 Sept | 2483.30 | 210 | 2.50 | 3,900 | 3,600 | 4,200 | ||||
| 26 Sept | 2472.40 | 207.5 | 4.50 | 600 | 0 | 600 | ||||
| 25 Sept | 2455.90 | 203 | -10.00 | 300 | 0 | 300 | ||||
| 24 Sept | 2467.65 | 213 | 0.00 | 0 | 300 | 0 | ||||
| 23 Sept | 2486.30 | 213 | 40.95 | 300 | 0 | 0 | ||||
| 20 Sept | 2443.20 | 172.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2442.85 | 172.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2517.45 | 172.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2429.40 | 172.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2419.80 | 172.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2348.55 | 172.05 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2300 expiring on 31OCT2024
Delta for 2300 CE is -
Historical price for 2300 CE is as follows
On 18 Oct ACC was trading at 2279.50. The strike last trading price was 37.4, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 237300
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 35.55, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 47400 which increased total open position to 250200
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 58.65, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 202500
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 52.6, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 21900 which increased total open position to 160200
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 63.2, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 139200
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 62.75, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 113400
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 74, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 51900 which increased total open position to 86700
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 87, which was -38.25 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 34200
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 125.25, which was 21.20 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 23700
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 104.05, which was -60.25 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 21600
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 164.3, which was -13.35 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 6900
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 177.65, which was -52.55 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 4200
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 230.2, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 233.45, which was 23.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 210, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4200
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 207.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 25 Sept ACC was trading at 2455.90. The strike last trading price was 203, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 24 Sept ACC was trading at 2467.65. The strike last trading price was 213, 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 213, which was 40.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept ACC was trading at 2443.20. The strike last trading price was 172.05, 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 Sept ACC was trading at 2442.85. The strike last trading price was 172.05, 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 172.05, 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 Sept ACC was trading at 2429.40. The strike last trading price was 172.05, 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 172.05, 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 172.05, 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 |
| 18 Oct | 2279.50 | 48.75 | -16.65 | 1,74,900 | -1,500 | 2,06,700 |
| 17 Oct | 2265.10 | 65.4 | 25.40 | 2,70,300 | -15,900 | 2,44,500 |
| 16 Oct | 2305.50 | 40 | -6.00 | 5,95,200 | 32,700 | 2,59,800 |
| 15 Oct | 2294.80 | 46 | 8.30 | 2,69,100 | 17,700 | 2,27,100 |
| 14 Oct | 2317.55 | 37.7 | -5.35 | 1,60,800 | 12,300 | 2,15,400 |
| 11 Oct | 2312.45 | 43.05 | -9.05 | 3,20,400 | -6,000 | 2,10,600 |
| 10 Oct | 2313.00 | 52.1 | 10.10 | 6,46,500 | 45,600 | 2,18,100 |
| 9 Oct | 2339.80 | 42 | 13.90 | 2,15,100 | 29,400 | 1,75,200 |
| 8 Oct | 2385.80 | 28.1 | -16.15 | 1,76,400 | -14,100 | 1,45,800 |
| 7 Oct | 2349.05 | 44.25 | 23.00 | 4,04,400 | 33,600 | 1,61,700 |
| 4 Oct | 2433.75 | 21.25 | 4.05 | 73,500 | 31,500 | 1,27,500 |
| 3 Oct | 2458.75 | 17.2 | 7.90 | 73,800 | 17,100 | 96,000 |
| 1 Oct | 2511.00 | 9.3 | -2.40 | 50,100 | 1,500 | 80,400 |
| 30 Sept | 2513.45 | 11.7 | -0.60 | 1,45,200 | 20,100 | 77,100 |
| 27 Sept | 2483.30 | 12.3 | -3.95 | 63,000 | 13,500 | 56,400 |
| 26 Sept | 2472.40 | 16.25 | -5.20 | 75,300 | 13,200 | 42,900 |
| 25 Sept | 2455.90 | 21.45 | 4.05 | 35,700 | 26,700 | 29,100 |
| 24 Sept | 2467.65 | 17.4 | 0.00 | 0 | 2,400 | 0 |
| 23 Sept | 2486.30 | 17.4 | -115.70 | 2,700 | 1,500 | 1,500 |
| 20 Sept | 2443.20 | 133.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2442.85 | 133.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2517.45 | 133.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2429.40 | 133.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2419.80 | 133.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2348.55 | 133.1 | 0 | 0 | 0 | |
For Acc Limited - strike price 2300 expiring on 31OCT2024
Delta for 2300 PE is -
Historical price for 2300 PE is as follows
On 18 Oct ACC was trading at 2279.50. The strike last trading price was 48.75, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 206700
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 65.4, which was 25.40 higher than the previous day. The implied volatity was -, the open interest changed by -15900 which decreased total open position to 244500
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 40, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 32700 which increased total open position to 259800
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 46, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 227100
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 37.7, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 215400
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 43.05, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 210600
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 52.1, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 218100
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 42, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 29400 which increased total open position to 175200
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 28.1, which was -16.15 lower than the previous day. The implied volatity was -, the open interest changed by -14100 which decreased total open position to 145800
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 44.25, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 161700
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 21.25, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 127500
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 17.2, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 96000
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 9.3, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 80400
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 11.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 77100
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 12.3, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 56400
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 16.25, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 42900
On 25 Sept ACC was trading at 2455.90. The strike last trading price was 21.45, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 26700 which increased total open position to 29100
On 24 Sept ACC was trading at 2467.65. The strike last trading price was 17.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 23 Sept ACC was trading at 2486.30. The strike last trading price was 17.4, which was -115.70 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 20 Sept ACC was trading at 2443.20. The strike last trading price was 133.1, 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 19 Sept ACC was trading at 2442.85. The strike last trading price was 133.1, 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 13 Sept ACC was trading at 2517.45. The strike last trading price was 133.1, 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 6 Sept ACC was trading at 2429.40. The strike last trading price was 133.1, 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 5 Sept ACC was trading at 2419.80. The strike last trading price was 133.1, 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 4 Sept ACC was trading at 2348.55. The strike last trading price was 133.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
