ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 119 | -4.20 | 25,500 | -3,900 | 1,89,000 | ||||
| 13 Sept | 2517.45 | 123.2 | 32.00 | 2,24,700 | -40,500 | 2,01,900 | ||||
| 12 Sept | 2467.40 | 91.2 | 20.60 | 3,06,000 | -18,300 | 2,42,400 | ||||
| 11 Sept | 2440.65 | 70.6 | -8.75 | 4,23,900 | -4,500 | 2,60,400 | ||||
|
|
||||||||||
| 10 Sept | 2443.35 | 79.35 | -13.75 | 1,98,600 | -5,400 | 2,65,800 | ||||
| 9 Sept | 2458.70 | 93.1 | 19.95 | 8,00,100 | -42,000 | 2,72,100 | ||||
| 6 Sept | 2429.40 | 73.15 | 1.15 | 13,32,000 | 11,100 | 3,12,600 | ||||
| 5 Sept | 2419.80 | 72 | 33.25 | 65,33,700 | -1,07,100 | 3,00,600 | ||||
| 4 Sept | 2348.55 | 38.75 | 5.00 | 5,29,800 | 30,000 | 4,08,900 | ||||
| 3 Sept | 2341.30 | 33.75 | -1.45 | 3,23,400 | 3,300 | 3,78,900 | ||||
| 2 Sept | 2336.15 | 35.2 | -2.80 | 3,66,000 | 6,300 | 3,75,000 | ||||
| 30 Aug | 2329.15 | 38 | 2.50 | 3,44,700 | 22,200 | 3,64,800 | ||||
| 29 Aug | 2310.20 | 35.5 | -7.45 | 3,90,600 | 69,900 | 3,42,900 | ||||
| 28 Aug | 2330.35 | 42.95 | -13.05 | 2,39,400 | 22,800 | 2,73,000 | ||||
| 27 Aug | 2348.25 | 56 | -1.80 | 1,71,000 | 32,400 | 2,49,300 | ||||
| 26 Aug | 2343.30 | 57.8 | 2.75 | 1,76,100 | 39,300 | 2,18,100 | ||||
| 23 Aug | 2323.75 | 55.05 | -9.60 | 2,27,100 | 54,600 | 1,79,400 | ||||
| 22 Aug | 2348.60 | 64.65 | 11.65 | 3,46,800 | 71,400 | 1,24,800 | ||||
| 21 Aug | 2325.15 | 53 | -2.50 | 27,300 | 15,000 | 53,400 | ||||
| 20 Aug | 2325.75 | 55.5 | -5.00 | 25,800 | 9,300 | 38,400 | ||||
| 19 Aug | 2347.45 | 60.5 | 0.50 | 8,700 | 2,100 | 28,500 | ||||
| 16 Aug | 2337.90 | 60 | 13.05 | 13,500 | 2,400 | 26,400 | ||||
| 14 Aug | 2281.95 | 46.95 | -17.20 | 7,500 | 4,200 | 23,700 | ||||
| 13 Aug | 2304.80 | 64.15 | -10.65 | 12,300 | 1,800 | 19,500 | ||||
| 12 Aug | 2313.60 | 74.8 | -10.85 | 20,400 | 9,300 | 18,300 | ||||
| 9 Aug | 2351.55 | 85.65 | -7.35 | 9,300 | 5,100 | 8,700 | ||||
| 8 Aug | 2357.20 | 93 | -18.45 | 2,100 | 600 | 3,300 | ||||
| 7 Aug | 2396.10 | 111.45 | 3.80 | 3,300 | 2,100 | 2,700 | ||||
| 6 Aug | 2342.35 | 107.65 | -271.10 | 600 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 378.75 | 378.75 | 0 | 0 | 0 | ||||
| 25 Jul | 2578.90 | 0 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2400 expiring on 26SEP2024
Delta for 2400 CE is -
Historical price for 2400 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 119, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 189000
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 123.2, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 201900
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 91.2, which was 20.60 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 242400
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 70.6, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 260400
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 79.35, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 265800
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 93.1, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by -42000 which decreased total open position to 272100
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 73.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 312600
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 72, which was 33.25 higher than the previous day. The implied volatity was -, the open interest changed by -107100 which decreased total open position to 300600
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 38.75, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 408900
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 33.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 378900
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 35.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 375000
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 38, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 364800
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 35.5, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 69900 which increased total open position to 342900
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 42.95, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 22800 which increased total open position to 273000
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 56, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 32400 which increased total open position to 249300
On 26 Aug ACC was trading at 2343.30. The strike last trading price was 57.8, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 39300 which increased total open position to 218100
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 55.05, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 179400
On 22 Aug ACC was trading at 2348.60. The strike last trading price was 64.65, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 71400 which increased total open position to 124800
On 21 Aug ACC was trading at 2325.15. The strike last trading price was 53, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 53400
On 20 Aug ACC was trading at 2325.75. The strike last trading price was 55.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 38400
On 19 Aug ACC was trading at 2347.45. The strike last trading price was 60.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 28500
On 16 Aug ACC was trading at 2337.90. The strike last trading price was 60, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 26400
On 14 Aug ACC was trading at 2281.95. The strike last trading price was 46.95, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 23700
On 13 Aug ACC was trading at 2304.80. The strike last trading price was 64.15, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 19500
On 12 Aug ACC was trading at 2313.60. The strike last trading price was 74.8, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 18300
On 9 Aug ACC was trading at 2351.55. The strike last trading price was 85.65, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 8700
On 8 Aug ACC was trading at 2357.20. The strike last trading price was 93, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3300
On 7 Aug ACC was trading at 2396.10. The strike last trading price was 111.45, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2700
On 6 Aug ACC was trading at 2342.35. The strike last trading price was 107.65, which was -271.10 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 378.75, which was 378.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul ACC was trading at 2578.90. 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 2400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 5.35 | -1.75 | 1,83,900 | -35,700 | 1,99,200 |
| 13 Sept | 2517.45 | 7.1 | -8.25 | 7,17,000 | 4,500 | 2,37,900 |
| 12 Sept | 2467.40 | 15.35 | -14.35 | 2,23,500 | 16,500 | 2,33,100 |
| 11 Sept | 2440.65 | 29.7 | 5.40 | 3,07,500 | -10,500 | 2,20,500 |
| 10 Sept | 2443.35 | 24.3 | -0.30 | 2,06,100 | -900 | 2,30,700 |
| 9 Sept | 2458.70 | 24.6 | -13.70 | 4,97,700 | 41,400 | 2,31,300 |
| 6 Sept | 2429.40 | 38.3 | 0.35 | 6,72,300 | -30,000 | 1,89,000 |
| 5 Sept | 2419.80 | 37.95 | -37.10 | 15,57,900 | 46,200 | 2,19,600 |
| 4 Sept | 2348.55 | 75.05 | -9.30 | 53,100 | 600 | 1,72,800 |
| 3 Sept | 2341.30 | 84.35 | -2.80 | 1,53,300 | 13,800 | 1,71,900 |
| 2 Sept | 2336.15 | 87.15 | -2.95 | 15,900 | 600 | 1,57,800 |
| 30 Aug | 2329.15 | 90.1 | -14.90 | 46,500 | 5,700 | 1,57,800 |
| 29 Aug | 2310.20 | 105 | 0.00 | 81,900 | 47,700 | 1,51,800 |
| 28 Aug | 2330.35 | 105 | 10.25 | 27,300 | 19,200 | 1,03,800 |
| 27 Aug | 2348.25 | 94.75 | 0.85 | 24,900 | 11,700 | 84,300 |
| 26 Aug | 2343.30 | 93.9 | -22.60 | 14,700 | 7,800 | 72,300 |
| 23 Aug | 2323.75 | 116.5 | 24.10 | 22,500 | 16,500 | 64,500 |
| 22 Aug | 2348.60 | 92.4 | -17.60 | 44,100 | 30,600 | 47,700 |
| 21 Aug | 2325.15 | 110 | 0.15 | 7,800 | 5,400 | 16,800 |
| 20 Aug | 2325.75 | 109.85 | 20.85 | 6,000 | 3,900 | 11,400 |
| 19 Aug | 2347.45 | 89 | -9.05 | 2,700 | 1,500 | 6,900 |
| 16 Aug | 2337.90 | 98.05 | -42.85 | 2,100 | 600 | 5,400 |
| 14 Aug | 2281.95 | 140.9 | 22.90 | 600 | 0 | 4,500 |
| 13 Aug | 2304.80 | 118 | -16.00 | 1,200 | 600 | 4,200 |
| 12 Aug | 2313.60 | 134 | 46.05 | 1,500 | 900 | 3,300 |
| 9 Aug | 2351.55 | 87.95 | 0.00 | 0 | 300 | 0 |
| 8 Aug | 2357.20 | 87.95 | 6.95 | 300 | 0 | 2,100 |
| 7 Aug | 2396.10 | 81 | 0.00 | 0 | -300 | 0 |
| 6 Aug | 2342.35 | 81 | -18.00 | 600 | 0 | 2,400 |
| 5 Aug | 2380.60 | 99 | 0.60 | 2,700 | 2,100 | 2,100 |
| 25 Jul | 2578.90 | 98.4 | 0 | 0 | 0 | |
For Acc Limited - strike price 2400 expiring on 26SEP2024
Delta for 2400 PE is -
Historical price for 2400 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 5.35, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -35700 which decreased total open position to 199200
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 7.1, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 237900
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 15.35, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 233100
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 29.7, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -10500 which decreased total open position to 220500
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 24.3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 230700
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 24.6, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 231300
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 38.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -30000 which decreased total open position to 189000
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 37.95, which was -37.10 lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 219600
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 75.05, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 172800
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 84.35, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 171900
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 87.15, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 157800
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 90.1, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 157800
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 105, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 47700 which increased total open position to 151800
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 105, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 103800
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 94.75, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 84300
On 26 Aug ACC was trading at 2343.30. The strike last trading price was 93.9, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 72300
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 116.5, which was 24.10 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 64500
On 22 Aug ACC was trading at 2348.60. The strike last trading price was 92.4, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 47700
On 21 Aug ACC was trading at 2325.15. The strike last trading price was 110, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 16800
On 20 Aug ACC was trading at 2325.75. The strike last trading price was 109.85, which was 20.85 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 11400
On 19 Aug ACC was trading at 2347.45. The strike last trading price was 89, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6900
On 16 Aug ACC was trading at 2337.90. The strike last trading price was 98.05, which was -42.85 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 5400
On 14 Aug ACC was trading at 2281.95. The strike last trading price was 140.9, which was 22.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 13 Aug ACC was trading at 2304.80. The strike last trading price was 118, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 4200
On 12 Aug ACC was trading at 2313.60. The strike last trading price was 134, which was 46.05 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 3300
On 9 Aug ACC was trading at 2351.55. The strike last trading price was 87.95, 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 8 Aug ACC was trading at 2357.20. The strike last trading price was 87.95, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 7 Aug ACC was trading at 2396.10. The strike last trading price was 81, 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 6 Aug ACC was trading at 2342.35. The strike last trading price was 81, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 5 Aug ACC was trading at 2380.60. The strike last trading price was 99, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 25 Jul ACC was trading at 2578.90. The strike last trading price was 98.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0