ACC
Acc Limited
Historical option data for ACC
18 Oct 2024 02:04 PM IST
| ACC 2320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2285.05 | 31.1 | 3.10 | 1,50,000 | 2,400 | 89,100 | ||||
| 17 Oct | 2265.10 | 28 | -20.00 | 2,37,000 | 12,000 | 86,400 | ||||
| 16 Oct | 2305.50 | 48 | 5.45 | 2,78,100 | 28,200 | 74,100 | ||||
| 15 Oct | 2294.80 | 42.55 | -9.70 | 1,15,800 | 9,600 | 46,800 | ||||
| 14 Oct | 2317.55 | 52.25 | 0.25 | 90,600 | 3,600 | 37,500 | ||||
| 11 Oct | 2312.45 | 52 | -11.20 | 74,400 | 6,000 | 33,900 | ||||
| 10 Oct | 2313.00 | 63.2 | -40.80 | 69,600 | 19,800 | 27,900 | ||||
| 9 Oct | 2339.80 | 104 | 0.00 | 0 | -300 | 0 | ||||
| 8 Oct | 2385.80 | 104 | 11.20 | 2,700 | -300 | 8,100 | ||||
| 7 Oct | 2349.05 | 92.8 | -72.15 | 24,600 | 7,500 | 8,100 | ||||
| 4 Oct | 2433.75 | 164.95 | -51.05 | 600 | 0 | 0 | ||||
| 3 Oct | 2458.75 | 216 | 0.00 | 0 | -300 | 0 | ||||
| 1 Oct | 2511.00 | 216 | 60.00 | 300 | 0 | 300 | ||||
| 30 Sept | 2513.45 | 156 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 2483.30 | 156 | 0.00 | 0 | 300 | 0 | ||||
| 26 Sept | 2472.40 | 156 | -236.95 | 300 | 0 | 0 | ||||
| 25 Sept | 2455.90 | 392.95 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2467.65 | 392.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2486.30 | 392.95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2443.20 | 392.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2442.85 | 392.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2517.45 | 392.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2429.40 | 392.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2419.80 | 392.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2348.55 | 392.95 | 392.95 | 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 2320 expiring on 31OCT2024
Delta for 2320 CE is -
Historical price for 2320 CE is as follows
On 18 Oct ACC was trading at 2285.05. The strike last trading price was 31.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 89100
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 28, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 86400
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 48, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 28200 which increased total open position to 74100
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 42.55, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 46800
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 52.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 37500
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 52, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 33900
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 63.2, which was -40.80 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 27900
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 104, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 104, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 8100
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 92.8, which was -72.15 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 8100
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 164.95, which was -51.05 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 216, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 216, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 156, 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 27 Sept ACC was trading at 2483.30. The strike last trading price was 156, 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 26 Sept ACC was trading at 2472.40. The strike last trading price was 156, which was -236.95 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 392.95, 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 24 Sept ACC was trading at 2467.65. The strike last trading price was 392.95, 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 23 Sept ACC was trading at 2486.30. The strike last trading price was 392.95, 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 20 Sept ACC was trading at 2443.20. The strike last trading price was 392.95, 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 19 Sept ACC was trading at 2442.85. The strike last trading price was 392.95, 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 Sept ACC was trading at 2517.45. The strike last trading price was 392.95, 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 6 Sept ACC was trading at 2429.40. The strike last trading price was 392.95, 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 Sept ACC was trading at 2419.80. The strike last trading price was 392.95, 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 4 Sept ACC was trading at 2348.55. The strike last trading price was 392.95, which was 392.95 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 2320 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2285.05 | 59.95 | -17.20 | 6,000 | -1,800 | 22,500 |
| 17 Oct | 2265.10 | 77.15 | 27.10 | 16,500 | -3,300 | 24,600 |
| 16 Oct | 2305.50 | 50.05 | -6.15 | 23,400 | 1,500 | 28,800 |
| 15 Oct | 2294.80 | 56.2 | 10.75 | 47,100 | 3,900 | 27,300 |
| 14 Oct | 2317.55 | 45.45 | -6.80 | 15,600 | 900 | 23,700 |
| 11 Oct | 2312.45 | 52.25 | -8.65 | 42,600 | -5,700 | 22,500 |
| 10 Oct | 2313.00 | 60.9 | 17.40 | 1,09,200 | 0 | 28,200 |
| 9 Oct | 2339.80 | 43.5 | 10.75 | 24,300 | 3,600 | 29,400 |
| 8 Oct | 2385.80 | 32.75 | -18.25 | 17,100 | -900 | 26,100 |
| 7 Oct | 2349.05 | 51 | 25.25 | 48,000 | 2,400 | 27,900 |
| 4 Oct | 2433.75 | 25.75 | 5.60 | 36,900 | 10,800 | 25,200 |
| 3 Oct | 2458.75 | 20.15 | 9.15 | 28,800 | 7,200 | 14,100 |
| 1 Oct | 2511.00 | 11 | -78.10 | 20,400 | 7,200 | 7,200 |
| 30 Sept | 2513.45 | 89.1 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 2483.30 | 89.1 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 2472.40 | 89.1 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2455.90 | 89.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2467.65 | 89.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2486.30 | 89.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2443.20 | 89.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2442.85 | 89.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2517.45 | 89.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2429.40 | 89.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2419.80 | 89.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2348.55 | 89.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2310.20 | 89.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2325.75 | 89.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 89.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 89.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2281.95 | 89.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2304.80 | 89.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 89.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2351.55 | 89.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2357.20 | 89.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2396.10 | 89.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2342.35 | 89.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 89.1 | 0 | 0 | 0 | |
For Acc Limited - strike price 2320 expiring on 31OCT2024
Delta for 2320 PE is -
Historical price for 2320 PE is as follows
On 18 Oct ACC was trading at 2285.05. The strike last trading price was 59.95, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 22500
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 77.15, which was 27.10 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 24600
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 50.05, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 28800
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 56.2, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 27300
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 45.45, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 23700
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 52.25, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 22500
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 60.9, which was 17.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28200
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 43.5, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 29400
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 32.75, which was -18.25 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 26100
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 51, which was 25.25 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 27900
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 25.75, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 25200
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 20.15, 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 14100
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 11, which was -78.10 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 89.1, 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 27 Sept ACC was trading at 2483.30. The strike last trading price was 89.1, 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 26 Sept ACC was trading at 2472.40. The strike last trading price was 89.1, 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 25 Sept ACC was trading at 2455.90. The strike last trading price was 89.1, 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 24 Sept ACC was trading at 2467.65. The strike last trading price was 89.1, 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 23 Sept ACC was trading at 2486.30. The strike last trading price was 89.1, 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 20 Sept ACC was trading at 2443.20. The strike last trading price was 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 89.1, 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 29 Aug ACC was trading at 2310.20. The strike last trading price was 89.1, 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 20 Aug ACC was trading at 2325.75. The strike last trading price was 89.1, 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 Aug ACC was trading at 2347.45. The strike last trading price was 89.1, 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 16 Aug ACC was trading at 2337.90. The strike last trading price was 89.1, 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 14 Aug ACC was trading at 2281.95. The strike last trading price was 89.1, 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 Aug ACC was trading at 2304.80. The strike last trading price was 89.1, 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 12 Aug ACC was trading at 2313.60. The strike last trading price was 89.1, 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 9 Aug ACC was trading at 2351.55. The strike last trading price was 89.1, 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 8 Aug ACC was trading at 2357.20. The strike last trading price was 89.1, 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 7 Aug ACC was trading at 2396.10. The strike last trading price was 89.1, 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 Aug ACC was trading at 2342.35. The strike last trading price was 89.1, 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 Aug ACC was trading at 2380.60. The strike last trading price was 89.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
