ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 99.85 | -5.65 | 6,000 | -3,900 | 56,100 | ||||
| 13 Sept | 2517.45 | 105.5 | 29.30 | 37,500 | -15,900 | 60,000 | ||||
| 12 Sept | 2467.40 | 76.2 | 17.10 | 81,600 | 300 | 77,100 | ||||
| 11 Sept | 2440.65 | 59.1 | -7.05 | 92,700 | -600 | 76,500 | ||||
| 10 Sept | 2443.35 | 66.15 | -13.55 | 84,900 | 4,500 | 77,700 | ||||
| 9 Sept | 2458.70 | 79.7 | 17.35 | 2,55,000 | -11,100 | 73,500 | ||||
| 6 Sept | 2429.40 | 62.35 | 1.35 | 8,71,500 | -99,000 | 84,600 | ||||
| 5 Sept | 2419.80 | 61 | 28.60 | 18,26,100 | 1,71,900 | 1,84,500 | ||||
| 4 Sept | 2348.55 | 32.4 | 5.00 | 33,000 | 4,800 | 10,800 | ||||
| 3 Sept | 2341.30 | 27.4 | -253.25 | 14,100 | 5,700 | 5,700 | ||||
| 2 Sept | 2336.15 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2329.15 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2310.20 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2330.35 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2348.25 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2343.30 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2323.75 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2348.60 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2325.15 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2325.75 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2347.45 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2337.90 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 2281.95 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2304.80 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2313.60 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2351.55 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2357.20 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2342.35 | 280.65 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 280.65 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2420 expiring on 26SEP2024
Delta for 2420 CE is -
Historical price for 2420 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 99.85, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 56100
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 105.5, which was 29.30 higher than the previous day. The implied volatity was -, the open interest changed by -15900 which decreased total open position to 60000
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 76.2, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 77100
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 59.1, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 76500
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 66.15, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 77700
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 79.7, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 73500
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 62.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -99000 which decreased total open position to 84600
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 61, which was 28.60 higher than the previous day. The implied volatity was -, the open interest changed by 171900 which increased total open position to 184500
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 32.4, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 10800
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 27.4, which was -253.25 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 5700
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 280.65, 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 30 Aug ACC was trading at 2329.15. The strike last trading price was 280.65, 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 29 Aug ACC was trading at 2310.20. The strike last trading price was 280.65, 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 28 Aug ACC was trading at 2330.35. The strike last trading price was 280.65, 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 27 Aug ACC was trading at 2348.25. The strike last trading price was 280.65, 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 26 Aug ACC was trading at 2343.30. The strike last trading price was 280.65, 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 23 Aug ACC was trading at 2323.75. The strike last trading price was 280.65, 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 22 Aug ACC was trading at 2348.60. The strike last trading price was 280.65, 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 21 Aug ACC was trading at 2325.15. The strike last trading price was 280.65, 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 20 Aug ACC was trading at 2325.75. The strike last trading price was 280.65, 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 19 Aug ACC was trading at 2347.45. The strike last trading price was 280.65, 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 16 Aug ACC was trading at 2337.90. The strike last trading price was 280.65, 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 14 Aug ACC was trading at 2281.95. The strike last trading price was 280.65, 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 13 Aug ACC was trading at 2304.80. The strike last trading price was 280.65, 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 12 Aug ACC was trading at 2313.60. The strike last trading price was 280.65, 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 9 Aug ACC was trading at 2351.55. The strike last trading price was 280.65, 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 8 Aug ACC was trading at 2357.20. The strike last trading price was 280.65, 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 6 Aug ACC was trading at 2342.35. The strike last trading price was 280.65, 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 280.65, 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 2420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 7.45 | -1.95 | 49,500 | 5,400 | 79,200 |
| 13 Sept | 2517.45 | 9.4 | -10.45 | 2,21,700 | -3,600 | 74,100 |
| 12 Sept | 2467.40 | 19.85 | -17.30 | 62,700 | 3,000 | 78,000 |
| 11 Sept | 2440.65 | 37.15 | 5.30 | 58,200 | 2,400 | 74,700 |
| 10 Sept | 2443.35 | 31.85 | 2.20 | 95,700 | -11,700 | 72,300 |
| 9 Sept | 2458.70 | 29.65 | -18.15 | 1,17,900 | 7,500 | 84,000 |
| 6 Sept | 2429.40 | 47.8 | 1.30 | 2,85,300 | 4,200 | 76,800 |
| 5 Sept | 2419.80 | 46.5 | -43.65 | 3,37,800 | 72,600 | 72,900 |
| 4 Sept | 2348.55 | 90.15 | -1.35 | 300 | 0 | 0 |
| 3 Sept | 2341.30 | 91.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2336.15 | 91.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2329.15 | 91.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2310.20 | 91.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2330.35 | 91.5 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2348.25 | 91.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2343.30 | 91.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2323.75 | 91.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2348.60 | 91.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2325.15 | 91.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2325.75 | 91.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 91.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 91.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2281.95 | 91.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2304.80 | 91.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 91.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2351.55 | 91.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2357.20 | 91.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2342.35 | 91.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 91.5 | 0 | 0 | 0 | |
For Acc Limited - strike price 2420 expiring on 26SEP2024
Delta for 2420 PE is -
Historical price for 2420 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 7.45, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 79200
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 9.4, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 74100
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 19.85, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 78000
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 37.15, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 74700
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 31.85, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 72300
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 29.65, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 84000
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 47.8, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 76800
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 46.5, which was -43.65 lower than the previous day. The implied volatity was -, the open interest changed by 72600 which increased total open position to 72900
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 90.15, which was -1.35 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 91.5, 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 2 Sept ACC was trading at 2336.15. The strike last trading price was 91.5, 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 91.5, 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 91.5, 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 28 Aug ACC was trading at 2330.35. The strike last trading price was 91.5, 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 Aug ACC was trading at 2348.25. The strike last trading price was 91.5, 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 91.5, 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 91.5, 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 91.5, 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 91.5, 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 91.5, 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 91.5, 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 91.5, 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 91.5, 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 91.5, 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 91.5, 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 91.5, 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 91.5, 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 91.5, 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 91.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0