ACC
Acc Limited
Historical option data for ACC
18 Oct 2024 02:04 PM IST
| ACC 2420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2285.05 | 7.95 | -0.70 | 96,000 | 1,200 | 72,600 | ||||
| 17 Oct | 2265.10 | 8.65 | -6.35 | 1,89,300 | 4,500 | 71,400 | ||||
| 16 Oct | 2305.50 | 15 | 0.05 | 97,800 | 15,900 | 67,200 | ||||
| 15 Oct | 2294.80 | 14.95 | -3.25 | 36,600 | 2,700 | 51,900 | ||||
| 14 Oct | 2317.55 | 18.2 | 0.15 | 20,700 | 3,300 | 49,200 | ||||
| 11 Oct | 2312.45 | 18.05 | -9.00 | 49,200 | 14,400 | 45,900 | ||||
| 10 Oct | 2313.00 | 27.05 | -5.65 | 57,000 | 8,400 | 31,500 | ||||
| 9 Oct | 2339.80 | 32.7 | -22.20 | 49,200 | 7,800 | 23,400 | ||||
| 8 Oct | 2385.80 | 54.9 | 11.05 | 16,200 | 1,500 | 15,900 | ||||
| 7 Oct | 2349.05 | 43.85 | -40.40 | 35,700 | 9,600 | 15,900 | ||||
| 4 Oct | 2433.75 | 84.25 | -17.75 | 12,600 | 1,500 | 6,600 | ||||
| 3 Oct | 2458.75 | 102 | -28.00 | 4,500 | 2,100 | 4,800 | ||||
| 1 Oct | 2511.00 | 130 | -38.15 | 300 | 0 | 3,000 | ||||
| 30 Sept | 2513.45 | 168.15 | 32.15 | 2,700 | -600 | 2,700 | ||||
| 27 Sept | 2483.30 | 136 | 23.65 | 900 | -300 | 3,300 | ||||
|
|
||||||||||
| 26 Sept | 2472.40 | 112.35 | 11.35 | 3,900 | 900 | 3,300 | ||||
| 25 Sept | 2455.90 | 101 | -11.00 | 2,100 | 300 | 2,100 | ||||
| 24 Sept | 2467.65 | 112 | 0.00 | 0 | 900 | 0 | ||||
| 23 Sept | 2486.30 | 112 | 19.50 | 1,500 | 600 | 1,500 | ||||
| 20 Sept | 2443.20 | 92.5 | -26.65 | 1,500 | 600 | 600 | ||||
| 19 Sept | 2442.85 | 119.15 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2477.40 | 119.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2506.70 | 119.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2512.00 | 119.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2517.45 | 119.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2467.40 | 119.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2440.65 | 119.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2443.35 | 119.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2458.70 | 119.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2429.40 | 119.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2419.80 | 119.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2348.55 | 119.15 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2420 expiring on 31OCT2024
Delta for 2420 CE is -
Historical price for 2420 CE is as follows
On 18 Oct ACC was trading at 2285.05. The strike last trading price was 7.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 72600
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 8.65, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 71400
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 67200
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 14.95, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 51900
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 18.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 49200
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 18.05, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 45900
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 27.05, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 31500
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 32.7, which was -22.20 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 23400
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 54.9, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 15900
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 43.85, which was -40.40 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 15900
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 84.25, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6600
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 102, which was -28.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4800
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 130, which was -38.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 168.15, which was 32.15 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 2700
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 136, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 3300
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 112.35, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 3300
On 25 Sept ACC was trading at 2455.90. The strike last trading price was 101, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2100
On 24 Sept ACC was trading at 2467.65. The strike last trading price was 112, 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 23 Sept ACC was trading at 2486.30. The strike last trading price was 112, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1500
On 20 Sept ACC was trading at 2443.20. The strike last trading price was 92.5, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 19 Sept ACC was trading at 2442.85. The strike last trading price was 119.15, 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 18 Sept ACC was trading at 2477.40. The strike last trading price was 119.15, 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 17 Sept ACC was trading at 2506.70. The strike last trading price was 119.15, 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 Sept ACC was trading at 2512.00. The strike last trading price was 119.15, 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 119.15, 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 Sept ACC was trading at 2467.40. The strike last trading price was 119.15, 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 11 Sept ACC was trading at 2440.65. The strike last trading price was 119.15, 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 10 Sept ACC was trading at 2443.35. The strike last trading price was 119.15, 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 119.15, 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 119.15, 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 119.15, 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 119.15, 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 |
| 18 Oct | 2285.05 | 159.25 | 44.15 | 600 | 0 | 51,600 |
| 17 Oct | 2265.10 | 115.1 | 0.00 | 0 | -600 | 0 |
| 16 Oct | 2305.50 | 115.1 | -10.85 | 1,500 | -300 | 51,900 |
| 15 Oct | 2294.80 | 125.95 | 6.95 | 2,100 | -300 | 52,800 |
| 14 Oct | 2317.55 | 119 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 2312.45 | 119 | -11.10 | 2,700 | 0 | 53,100 |
| 10 Oct | 2313.00 | 130.1 | 37.30 | 4,800 | -2,700 | 53,100 |
| 9 Oct | 2339.80 | 92.8 | 15.65 | 7,200 | -900 | 55,800 |
| 8 Oct | 2385.80 | 77.15 | -24.10 | 10,800 | 600 | 56,700 |
| 7 Oct | 2349.05 | 101.25 | 43.75 | 30,300 | -9,300 | 56,100 |
| 4 Oct | 2433.75 | 57.5 | 11.40 | 28,800 | -300 | 65,100 |
| 3 Oct | 2458.75 | 46.1 | 18.05 | 12,000 | 2,100 | 65,400 |
| 1 Oct | 2511.00 | 28.05 | -4.15 | 23,100 | 4,200 | 63,000 |
| 30 Sept | 2513.45 | 32.2 | -1.90 | 37,200 | 8,400 | 59,700 |
| 27 Sept | 2483.30 | 34.1 | -5.20 | 17,100 | 900 | 51,300 |
| 26 Sept | 2472.40 | 39.3 | -11.60 | 60,900 | 47,400 | 50,700 |
| 25 Sept | 2455.90 | 50.9 | -9.95 | 3,600 | 1,500 | 1,800 |
| 24 Sept | 2467.65 | 60.85 | 0.00 | 0 | 300 | 0 |
| 23 Sept | 2486.30 | 60.85 | -137.85 | 300 | 0 | 0 |
| 20 Sept | 2443.20 | 198.7 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2442.85 | 198.7 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2477.40 | 198.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2506.70 | 198.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2512.00 | 198.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2517.45 | 198.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2467.40 | 198.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2440.65 | 198.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2443.35 | 198.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2458.70 | 198.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2429.40 | 198.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2419.80 | 198.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2348.55 | 198.7 | 0 | 0 | 0 | |
For Acc Limited - strike price 2420 expiring on 31OCT2024
Delta for 2420 PE is -
Historical price for 2420 PE is as follows
On 18 Oct ACC was trading at 2285.05. The strike last trading price was 159.25, which was 44.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51600
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 115.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 115.1, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 51900
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 125.95, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 52800
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 119, 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 11 Oct ACC was trading at 2312.45. The strike last trading price was 119, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53100
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 130.1, which was 37.30 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 53100
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 92.8, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 55800
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 77.15, which was -24.10 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 56700
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 101.25, which was 43.75 higher than the previous day. The implied volatity was -, the open interest changed by -9300 which decreased total open position to 56100
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 57.5, which was 11.40 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 65100
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 46.1, which was 18.05 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 65400
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 28.05, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 63000
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 32.2, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 59700
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 34.1, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 51300
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 39.3, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 47400 which increased total open position to 50700
On 25 Sept ACC was trading at 2455.90. The strike last trading price was 50.9, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1800
On 24 Sept ACC was trading at 2467.65. The strike last trading price was 60.85, 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 60.85, which was -137.85 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 198.7, 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 198.7, 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 18 Sept ACC was trading at 2477.40. The strike last trading price was 198.7, 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 17 Sept ACC was trading at 2506.70. The strike last trading price was 198.7, 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 Sept ACC was trading at 2512.00. The strike last trading price was 198.7, 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 198.7, 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 Sept ACC was trading at 2467.40. The strike last trading price was 198.7, 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 11 Sept ACC was trading at 2440.65. The strike last trading price was 198.7, 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 10 Sept ACC was trading at 2443.35. The strike last trading price was 198.7, 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 198.7, 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 198.7, 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 198.7, 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 198.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
