ACC
Acc Limited
Historical option data for ACC
18 Oct 2024 01:53 PM IST
| ACC 2360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2279.50 | 16.6 | -0.90 | 1,67,100 | 13,500 | 1,03,800 | ||||
| 17 Oct | 2265.10 | 17.5 | -12.70 | 1,13,400 | 14,100 | 90,600 | ||||
| 16 Oct | 2305.50 | 30.2 | 2.30 | 1,18,500 | 10,200 | 77,100 | ||||
| 15 Oct | 2294.80 | 27.9 | -6.20 | 1,36,800 | 8,400 | 66,900 | ||||
| 14 Oct | 2317.55 | 34.1 | 0.30 | 1,17,300 | 4,200 | 58,500 | ||||
| 11 Oct | 2312.45 | 33.8 | -11.20 | 1,20,000 | 2,700 | 54,900 | ||||
| 10 Oct | 2313.00 | 45 | -10.05 | 1,60,200 | 12,000 | 52,200 | ||||
| 9 Oct | 2339.80 | 55.05 | -31.10 | 99,300 | 9,000 | 40,500 | ||||
| 8 Oct | 2385.80 | 86.15 | 16.30 | 80,700 | 4,200 | 31,200 | ||||
| 7 Oct | 2349.05 | 69.85 | -76.75 | 74,400 | 25,500 | 27,000 | ||||
| 4 Oct | 2433.75 | 146.6 | -6.60 | 900 | 0 | 600 | ||||
| 3 Oct | 2458.75 | 153.2 | -11.00 | 300 | 0 | 300 | ||||
| 1 Oct | 2511.00 | 164.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 2513.45 | 164.2 | 0.00 | 0 | 300 | 0 | ||||
| 27 Sept | 2483.30 | 164.2 | -202.35 | 300 | 0 | 0 | ||||
| 26 Sept | 2472.40 | 366.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Sept | 2455.90 | 366.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2467.65 | 366.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2486.30 | 366.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2443.20 | 366.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2442.85 | 366.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2517.45 | 366.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2458.70 | 366.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2429.40 | 366.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2419.80 | 366.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2348.55 | 366.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2341.30 | 366.55 | 366.55 | 0 | 0 | 0 | ||||
| 2 Sept | 2336.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2329.15 | 0 | 0.00 | 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 2360 expiring on 31OCT2024
Delta for 2360 CE is -
Historical price for 2360 CE is as follows
On 18 Oct ACC was trading at 2279.50. The strike last trading price was 16.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 103800
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 17.5, which was -12.70 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 90600
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 30.2, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 77100
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 27.9, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 66900
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 34.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 58500
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 33.8, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 54900
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 45, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 52200
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 55.05, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 40500
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 86.15, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 31200
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 69.85, which was -76.75 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 27000
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 146.6, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 153.2, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 164.2, 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 164.2, 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 27 Sept ACC was trading at 2483.30. The strike last trading price was 164.2, which was -202.35 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 366.55, 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 25 Sept ACC was trading at 2455.90. The strike last trading price was 366.55, 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 24 Sept ACC was trading at 2467.65. The strike last trading price was 366.55, 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 23 Sept ACC was trading at 2486.30. The strike last trading price was 366.55, 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 Sept ACC was trading at 2443.20. The strike last trading price was 366.55, 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 Sept ACC was trading at 2442.85. The strike last trading price was 366.55, 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 Sept ACC was trading at 2517.45. The strike last trading price was 366.55, 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 9 Sept ACC was trading at 2458.70. The strike last trading price was 366.55, 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 6 Sept ACC was trading at 2429.40. The strike last trading price was 366.55, 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 Sept ACC was trading at 2419.80. The strike last trading price was 366.55, 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 4 Sept ACC was trading at 2348.55. The strike last trading price was 366.55, 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 3 Sept ACC was trading at 2341.30. The strike last trading price was 366.55, which was 366.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Sept ACC was trading at 2336.15. 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 30 Aug ACC was trading at 2329.15. 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 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 2360 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2279.50 | 89.15 | -20.00 | 17,400 | 1,800 | 63,300 |
| 17 Oct | 2265.10 | 109.15 | 36.25 | 12,600 | -5,400 | 61,800 |
| 16 Oct | 2305.50 | 72.9 | -7.55 | 14,400 | -900 | 66,900 |
| 15 Oct | 2294.80 | 80.45 | 11.30 | 20,400 | -4,200 | 67,200 |
| 14 Oct | 2317.55 | 69.15 | -7.45 | 3,900 | -900 | 71,100 |
| 11 Oct | 2312.45 | 76.6 | -5.80 | 13,500 | -5,100 | 72,300 |
| 10 Oct | 2313.00 | 82.4 | 13.75 | 78,600 | -1,500 | 77,100 |
| 9 Oct | 2339.80 | 68.65 | 23.90 | 94,200 | 22,800 | 78,600 |
| 8 Oct | 2385.80 | 44.75 | -24.05 | 78,300 | 6,000 | 56,100 |
| 7 Oct | 2349.05 | 68.8 | 32.00 | 1,66,200 | 10,500 | 49,200 |
| 4 Oct | 2433.75 | 36.8 | 8.80 | 41,700 | 5,700 | 37,800 |
| 3 Oct | 2458.75 | 28 | 11.70 | 72,300 | -9,900 | 31,800 |
| 1 Oct | 2511.00 | 16.3 | -3.20 | 20,400 | 1,500 | 41,700 |
| 30 Sept | 2513.45 | 19.5 | -0.40 | 52,800 | 20,100 | 40,200 |
| 27 Sept | 2483.30 | 19.9 | -3.85 | 28,200 | 12,600 | 20,100 |
| 26 Sept | 2472.40 | 23.75 | -23.85 | 8,100 | 4,200 | 7,500 |
| 25 Sept | 2455.90 | 47.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2467.65 | 47.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2486.30 | 47.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2443.20 | 47.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2442.85 | 47.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2517.45 | 47.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2458.70 | 47.6 | -9.45 | 1,200 | -300 | 3,000 |
| 6 Sept | 2429.40 | 57.05 | -15.30 | 900 | 0 | 3,300 |
| 5 Sept | 2419.80 | 72.35 | -18.55 | 300 | 0 | 3,300 |
| 4 Sept | 2348.55 | 90.9 | 0.00 | 0 | 300 | 0 |
| 3 Sept | 2341.30 | 90.9 | -4.50 | 300 | 0 | 3,000 |
| 2 Sept | 2336.15 | 95.4 | -2.55 | 300 | 0 | 3,000 |
| 30 Aug | 2329.15 | 97.95 | -3.45 | 1,200 | 0 | 3,000 |
| 29 Aug | 2310.20 | 101.4 | 101.40 | 3,000 | 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 2360 expiring on 31OCT2024
Delta for 2360 PE is -
Historical price for 2360 PE is as follows
On 18 Oct ACC was trading at 2279.50. The strike last trading price was 89.15, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 63300
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 109.15, which was 36.25 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 61800
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 72.9, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 66900
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 80.45, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 67200
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 69.15, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 71100
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 76.6, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 72300
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 82.4, which was 13.75 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 77100
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 68.65, which was 23.90 higher than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 78600
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 44.75, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 56100
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 68.8, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 49200
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 36.8, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 37800
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 28, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by -9900 which decreased total open position to 31800
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 16.3, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 41700
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 19.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 40200
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 19.9, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 20100
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 23.75, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 7500
On 25 Sept ACC was trading at 2455.90. The strike last trading price was 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 47.6, 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 Sept ACC was trading at 2458.70. The strike last trading price was 47.6, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 3000
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 57.05, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 72.35, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 90.9, 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 3 Sept ACC was trading at 2341.30. The strike last trading price was 90.9, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 95.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 97.95, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 101.4, which was 101.40 higher 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
