ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 206.45 | 0.00 | 0 | -600 | 0 | ||||
| 13 Sept | 2517.45 | 206.45 | 56.00 | 1,800 | -300 | 27,000 | ||||
| 12 Sept | 2467.40 | 150.45 | 21.05 | 3,900 | 300 | 27,900 | ||||
| 11 Sept | 2440.65 | 129.4 | -12.85 | 900 | 0 | 27,900 | ||||
| 10 Sept | 2443.35 | 142.25 | -7.25 | 1,800 | 0 | 28,200 | ||||
| 9 Sept | 2458.70 | 149.5 | 21.20 | 2,100 | 0 | 28,200 | ||||
| 6 Sept | 2429.40 | 128.3 | -0.70 | 12,000 | -2,700 | 28,800 | ||||
| 5 Sept | 2419.80 | 129 | 50.25 | 1,30,500 | -20,700 | 31,800 | ||||
| 4 Sept | 2348.55 | 78.75 | 8.15 | 77,400 | -8,100 | 53,100 | ||||
| 3 Sept | 2341.30 | 70.6 | -2.60 | 1,67,700 | -1,500 | 61,200 | ||||
| 2 Sept | 2336.15 | 73.2 | 0.65 | 92,100 | 900 | 62,700 | ||||
| 30 Aug | 2329.15 | 72.55 | 3.55 | 1,36,500 | 18,600 | 61,500 | ||||
| 29 Aug | 2310.20 | 69 | -10.00 | 99,900 | 38,100 | 42,900 | ||||
| 28 Aug | 2330.35 | 79 | -11.50 | 3,600 | 300 | 4,500 | ||||
| 27 Aug | 2348.25 | 90.5 | -2.85 | 2,100 | -300 | 4,500 | ||||
| 26 Aug | 2343.30 | 93.35 | 3.35 | 5,700 | 1,200 | 4,500 | ||||
| 23 Aug | 2323.75 | 90 | -15.00 | 4,800 | 3,000 | 3,300 | ||||
| 22 Aug | 2348.60 | 105 | 15.85 | 300 | 0 | 600 | ||||
| 21 Aug | 2325.15 | 89.15 | -344.30 | 900 | 300 | 300 | ||||
| 20 Aug | 2325.75 | 433.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2347.45 | 433.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2337.90 | 433.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2281.95 | 433.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2304.80 | 433.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Aug | 2313.60 | 433.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 433.45 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2320 expiring on 26SEP2024
Delta for 2320 CE is -
Historical price for 2320 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 206.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 206.45, which was 56.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 27000
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 150.45, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 27900
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 129.4, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27900
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 142.25, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28200
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 149.5, which was 21.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28200
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 128.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 28800
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 129, which was 50.25 higher than the previous day. The implied volatity was -, the open interest changed by -20700 which decreased total open position to 31800
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 78.75, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 53100
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 70.6, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 61200
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 73.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 62700
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 72.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 61500
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 69, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 38100 which increased total open position to 42900
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 79, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4500
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 90.5, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 4500
On 26 Aug ACC was trading at 2343.30. The strike last trading price was 93.35, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4500
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 90, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3300
On 22 Aug ACC was trading at 2348.60. The strike last trading price was 105, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 21 Aug ACC was trading at 2325.15. The strike last trading price was 89.15, which was -344.30 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 20 Aug ACC was trading at 2325.75. The strike last trading price was 433.45, 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 433.45, 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 433.45, 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 433.45, 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 433.45, 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 433.45, 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 433.45, 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 2320 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 2.65 | -0.50 | 19,800 | 1,200 | 32,400 |
| 13 Sept | 2517.45 | 3.15 | -1.95 | 1,14,000 | -14,700 | 31,500 |
| 12 Sept | 2467.40 | 5.1 | -5.45 | 23,700 | 1,800 | 47,700 |
| 11 Sept | 2440.65 | 10.55 | 2.10 | 26,400 | 1,200 | 46,800 |
| 10 Sept | 2443.35 | 8.45 | -2.55 | 71,400 | 3,300 | 45,900 |
| 9 Sept | 2458.70 | 11 | -5.20 | 93,300 | -3,300 | 41,400 |
| 6 Sept | 2429.40 | 16.2 | 0.60 | 1,36,200 | -6,300 | 45,000 |
| 5 Sept | 2419.80 | 15.6 | -20.15 | 2,87,100 | -3,300 | 51,600 |
| 4 Sept | 2348.55 | 35.75 | -5.70 | 72,600 | 16,500 | 54,600 |
| 3 Sept | 2341.30 | 41.45 | -3.25 | 1,02,900 | -1,200 | 38,400 |
| 2 Sept | 2336.15 | 44.7 | -2.50 | 63,300 | 4,800 | 40,500 |
| 30 Aug | 2329.15 | 47.2 | -10.70 | 91,800 | 16,800 | 36,000 |
| 29 Aug | 2310.20 | 57.9 | 4.95 | 47,400 | 14,100 | 19,200 |
| 28 Aug | 2330.35 | 52.95 | 0.00 | 0 | 3,300 | 0 |
| 27 Aug | 2348.25 | 52.95 | -1.05 | 3,600 | 3,300 | 5,100 |
| 26 Aug | 2343.30 | 54 | -20.55 | 2,100 | 1,500 | 1,500 |
| 23 Aug | 2323.75 | 74.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2348.60 | 74.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2325.15 | 74.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2325.75 | 74.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 74.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 74.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2281.95 | 74.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2304.80 | 74.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 74.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 74.55 | 0 | 0 | 0 | |
For Acc Limited - strike price 2320 expiring on 26SEP2024
Delta for 2320 PE is -
Historical price for 2320 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 2.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 32400
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 3.15, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 31500
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 5.1, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 47700
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 10.55, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 46800
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 8.45, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 45900
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 11, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 41400
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 16.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 45000
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 15.6, which was -20.15 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 51600
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 35.75, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 54600
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 41.45, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 38400
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 44.7, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 40500
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 47.2, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 36000
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 57.9, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 19200
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 52.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 0
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 52.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 5100
On 26 Aug ACC was trading at 2343.30. The strike last trading price was 54, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 74.55, 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 22 Aug ACC was trading at 2348.60. The strike last trading price was 74.55, 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 21 Aug ACC was trading at 2325.15. The strike last trading price was 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, 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 74.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0