ACC
Acc Limited
Historical option data for ACC
18 Oct 2024 01:53 PM IST
| ACC 2340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2279.50 | 21.55 | -0.55 | 1,26,000 | 3,900 | 86,100 | ||||
| 17 Oct | 2265.10 | 22.1 | -16.95 | 1,45,800 | -3,600 | 85,500 | ||||
| 16 Oct | 2305.50 | 39.05 | 4.00 | 1,97,700 | 1,500 | 89,100 | ||||
| 15 Oct | 2294.80 | 35.05 | -7.55 | 1,57,500 | 13,800 | 87,000 | ||||
| 14 Oct | 2317.55 | 42.6 | -0.40 | 88,800 | 8,400 | 74,100 | ||||
| 11 Oct | 2312.45 | 43 | -10.45 | 1,08,900 | 5,700 | 66,300 | ||||
| 10 Oct | 2313.00 | 53.45 | -12.55 | 1,11,000 | 26,100 | 60,600 | ||||
| 9 Oct | 2339.80 | 66 | -34.00 | 24,000 | 8,400 | 34,200 | ||||
| 8 Oct | 2385.80 | 100 | 20.85 | 65,400 | 11,100 | 25,800 | ||||
| 7 Oct | 2349.05 | 79.15 | -70.85 | 39,300 | 13,500 | 14,700 | ||||
| 4 Oct | 2433.75 | 150 | 0.00 | 0 | 600 | 0 | ||||
| 3 Oct | 2458.75 | 150 | -55.00 | 1,200 | 600 | 1,200 | ||||
| 1 Oct | 2511.00 | 205 | 10.00 | 300 | 0 | 600 | ||||
| 30 Sept | 2513.45 | 195 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 2483.30 | 195 | 25.00 | 300 | 0 | 600 | ||||
| 26 Sept | 2472.40 | 170 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2455.90 | 170 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2467.65 | 170 | 0.00 | 0 | 300 | 0 | ||||
| 23 Sept | 2486.30 | 170 | 10.00 | 300 | 0 | 300 | ||||
| 20 Sept | 2443.20 | 160 | 7.20 | 300 | 0 | 0 | ||||
| 19 Sept | 2442.85 | 152.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2517.45 | 152.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2429.40 | 152.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2419.80 | 152.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 2348.55 | 152.8 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2340 expiring on 31OCT2024
Delta for 2340 CE is -
Historical price for 2340 CE is as follows
On 18 Oct ACC was trading at 2279.50. The strike last trading price was 21.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 86100
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 22.1, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 85500
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 39.05, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 89100
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 35.05, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 87000
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 42.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 74100
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 43, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 66300
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 53.45, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 60600
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 66, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 34200
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 100, which was 20.85 higher than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 25800
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 79.15, which was -70.85 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 14700
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 150, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 205, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 195, 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 195, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 170, 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 170, 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 170, 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 170, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 20 Sept ACC was trading at 2443.20. The strike last trading price was 160, which was 7.20 higher 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 152.8, 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 152.8, 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 152.8, 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 152.8, 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 152.8, 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 2340 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2279.50 | 79.3 | -10.30 | 3,600 | -900 | 37,500 |
| 17 Oct | 2265.10 | 89.6 | 29.25 | 21,000 | -3,300 | 38,700 |
| 16 Oct | 2305.50 | 60.35 | -10.35 | 17,400 | 3,300 | 41,400 |
| 15 Oct | 2294.80 | 70.7 | 14.70 | 4,800 | -2,100 | 37,800 |
| 14 Oct | 2317.55 | 56 | -7.35 | 11,100 | 1,200 | 39,900 |
| 11 Oct | 2312.45 | 63.35 | -6.50 | 63,000 | 3,600 | 39,000 |
| 10 Oct | 2313.00 | 69.85 | 13.55 | 1,38,300 | 7,800 | 35,700 |
| 9 Oct | 2339.80 | 56.3 | 17.95 | 48,300 | -1,200 | 28,500 |
| 8 Oct | 2385.80 | 38.35 | -22.50 | 40,500 | 7,800 | 29,700 |
| 7 Oct | 2349.05 | 60.85 | -92.55 | 59,700 | 21,600 | 21,600 |
| 4 Oct | 2433.75 | 153.4 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 2458.75 | 153.4 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 2511.00 | 153.4 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 2513.45 | 153.4 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 2483.30 | 153.4 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 2472.40 | 153.4 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2455.90 | 153.4 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2467.65 | 153.4 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2486.30 | 153.4 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2443.20 | 153.4 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2442.85 | 153.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2517.45 | 153.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2429.40 | 153.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2419.80 | 153.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2348.55 | 153.4 | 0 | 0 | 0 | |
For Acc Limited - strike price 2340 expiring on 31OCT2024
Delta for 2340 PE is -
Historical price for 2340 PE is as follows
On 18 Oct ACC was trading at 2279.50. The strike last trading price was 79.3, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 37500
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 89.6, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 38700
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 60.35, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 41400
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 70.7, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 37800
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 56, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 39900
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 63.35, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 39000
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 69.85, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 35700
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 56.3, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 28500
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 38.35, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 29700
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 60.85, which was -92.55 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 21600
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 153.4, 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 3 Oct ACC was trading at 2458.75. The strike last trading price was 153.4, 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 1 Oct ACC was trading at 2511.00. The strike last trading price was 153.4, 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 30 Sept ACC was trading at 2513.45. The strike last trading price was 153.4, 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 27 Sept ACC was trading at 2483.30. The strike last trading price was 153.4, 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 26 Sept ACC was trading at 2472.40. The strike last trading price was 153.4, 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 25 Sept ACC was trading at 2455.90. The strike last trading price was 153.4, 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 24 Sept ACC was trading at 2467.65. The strike last trading price was 153.4, 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 23 Sept ACC was trading at 2486.30. The strike last trading price was 153.4, 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 20 Sept ACC was trading at 2443.20. The strike last trading price was 153.4, 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 19 Sept ACC was trading at 2442.85. The strike last trading price was 153.4, 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 13 Sept ACC was trading at 2517.45. The strike last trading price was 153.4, 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 6 Sept ACC was trading at 2429.40. The strike last trading price was 153.4, 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 153.4, 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 153.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
