ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2380 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 148 | 2.65 | 1,800 | -600 | 36,000 | ||||
| 13 Sept | 2517.45 | 145.35 | 46.10 | 9,900 | -5,400 | 36,900 | ||||
|
|
||||||||||
| 12 Sept | 2467.40 | 99.25 | 19.50 | 2,100 | 0 | 42,300 | ||||
| 11 Sept | 2440.65 | 79.75 | -8.55 | 14,400 | -4,800 | 42,900 | ||||
| 10 Sept | 2443.35 | 88.3 | -19.40 | 3,900 | -600 | 48,300 | ||||
| 9 Sept | 2458.70 | 107.7 | 21.70 | 51,600 | -300 | 49,500 | ||||
| 6 Sept | 2429.40 | 86 | 2.00 | 1,38,900 | 600 | 50,700 | ||||
| 5 Sept | 2419.80 | 84 | 36.70 | 8,58,900 | -20,100 | 50,400 | ||||
| 4 Sept | 2348.55 | 47.3 | 5.60 | 97,200 | 21,900 | 70,200 | ||||
| 3 Sept | 2341.30 | 41.7 | -0.90 | 1,11,300 | 300 | 48,300 | ||||
| 2 Sept | 2336.15 | 42.6 | -2.40 | 27,900 | -3,300 | 48,300 | ||||
| 30 Aug | 2329.15 | 45 | 3.25 | 88,200 | 9,300 | 39,000 | ||||
| 29 Aug | 2310.20 | 41.75 | -4.55 | 21,300 | 12,300 | 29,700 | ||||
| 28 Aug | 2330.35 | 46.3 | -17.90 | 3,600 | 1,500 | 17,400 | ||||
| 27 Aug | 2348.25 | 64.2 | -1.55 | 8,700 | 4,200 | 15,600 | ||||
| 26 Aug | 2343.30 | 65.75 | 1.40 | 7,200 | 1,200 | 11,100 | ||||
| 23 Aug | 2323.75 | 64.35 | -11.70 | 7,200 | 2,700 | 9,900 | ||||
| 22 Aug | 2348.60 | 76.05 | 16.05 | 4,200 | 300 | 6,900 | ||||
| 21 Aug | 2325.15 | 60 | -3.90 | 2,400 | 1,200 | 6,300 | ||||
| 20 Aug | 2325.75 | 63.9 | 9.90 | 1,200 | 300 | 4,800 | ||||
| 19 Aug | 2347.45 | 54 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2337.90 | 54 | 0.00 | 0 | 900 | 0 | ||||
| 14 Aug | 2281.95 | 54 | -25.00 | 900 | 600 | 4,200 | ||||
| 13 Aug | 2304.80 | 79 | -10.05 | 2,100 | 1,800 | 3,300 | ||||
| 12 Aug | 2313.60 | 89.05 | -7.95 | 900 | 0 | 1,200 | ||||
| 9 Aug | 2351.55 | 97 | -209.65 | 1,800 | 600 | 600 | ||||
| 6 Aug | 2342.35 | 306.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 306.65 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2380 expiring on 26SEP2024
Delta for 2380 CE is -
Historical price for 2380 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 148, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 36000
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 145.35, which was 46.10 higher than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 36900
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 99.25, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42300
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 79.75, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 42900
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 88.3, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 48300
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 107.7, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 49500
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 86, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 50700
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 84, which was 36.70 higher than the previous day. The implied volatity was -, the open interest changed by -20100 which decreased total open position to 50400
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 47.3, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 21900 which increased total open position to 70200
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 41.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 48300
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 42.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 48300
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 45, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 39000
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 41.75, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 29700
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 46.3, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 17400
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 64.2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 15600
On 26 Aug ACC was trading at 2343.30. The strike last trading price was 65.75, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 11100
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 64.35, which was -11.70 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 9900
On 22 Aug ACC was trading at 2348.60. The strike last trading price was 76.05, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6900
On 21 Aug ACC was trading at 2325.15. The strike last trading price was 60, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6300
On 20 Aug ACC was trading at 2325.75. The strike last trading price was 63.9, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 4800
On 19 Aug ACC was trading at 2347.45. The strike last trading price was 54, 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 54, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 14 Aug ACC was trading at 2281.95. The strike last trading price was 54, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4200
On 13 Aug ACC was trading at 2304.80. The strike last trading price was 79, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3300
On 12 Aug ACC was trading at 2313.60. The strike last trading price was 89.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 9 Aug ACC was trading at 2351.55. The strike last trading price was 97, which was -209.65 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 6 Aug ACC was trading at 2342.35. The strike last trading price was 306.65, 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 306.65, 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 2380 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 4.35 | -1.15 | 36,000 | 2,100 | 54,900 |
| 13 Sept | 2517.45 | 5.5 | -5.90 | 89,100 | -900 | 53,100 |
| 12 Sept | 2467.40 | 11.4 | -11.60 | 54,900 | 1,500 | 53,700 |
| 11 Sept | 2440.65 | 23 | 4.40 | 48,300 | 300 | 52,200 |
| 10 Sept | 2443.35 | 18.6 | -0.05 | 65,400 | -1,800 | 51,900 |
| 9 Sept | 2458.70 | 18.65 | -13.10 | 1,59,300 | 15,300 | 53,400 |
| 6 Sept | 2429.40 | 31.75 | 1.35 | 2,22,000 | -3,300 | 38,400 |
| 5 Sept | 2419.80 | 30.4 | -37.15 | 4,40,100 | 30,600 | 41,400 |
| 4 Sept | 2348.55 | 67.55 | -2.85 | 3,600 | 900 | 10,500 |
| 3 Sept | 2341.30 | 70.4 | -32.60 | 1,200 | 0 | 9,600 |
| 2 Sept | 2336.15 | 103 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2329.15 | 103 | 0.00 | 0 | 300 | 0 |
| 29 Aug | 2310.20 | 103 | 14.05 | 600 | 300 | 9,600 |
| 28 Aug | 2330.35 | 88.95 | 10.95 | 9,300 | 8,400 | 8,400 |
| 27 Aug | 2348.25 | 78 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2343.30 | 78 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2323.75 | 78 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2348.60 | 78 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2325.15 | 78 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2325.75 | 78 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 78 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 78 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2281.95 | 78 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2304.80 | 78 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 78 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2351.55 | 78 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2342.35 | 78 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 78 | 0 | 0 | 0 | |
For Acc Limited - strike price 2380 expiring on 26SEP2024
Delta for 2380 PE is -
Historical price for 2380 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 4.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 54900
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 5.5, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 53100
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 11.4, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 53700
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 23, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 52200
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 18.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 51900
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 18.65, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 53400
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 31.75, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 38400
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 30.4, which was -37.15 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 41400
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 67.55, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 10500
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 70.4, which was -32.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 103, 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 103, 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 29 Aug ACC was trading at 2310.20. The strike last trading price was 103, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 9600
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 88.95, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 8400
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 78, 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 Aug ACC was trading at 2343.30. The strike last trading price was 78, 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 Aug ACC was trading at 2323.75. The strike last trading price was 78, 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 78, 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 78, 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 78, 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 78, 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 78, 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 78, 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 78, 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 78, 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 78, 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 78, 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 78, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0