ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2440 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 84.1 | -6.10 | 16,800 | -600 | 78,900 | ||||
| 13 Sept | 2517.45 | 90.2 | 27.05 | 3,51,900 | -60,300 | 79,500 | ||||
| 12 Sept | 2467.40 | 63.15 | 14.60 | 4,43,700 | 12,300 | 1,37,100 | ||||
| 11 Sept | 2440.65 | 48.55 | -6.95 | 3,02,700 | -11,100 | 1,24,500 | ||||
| 10 Sept | 2443.35 | 55.5 | -13.50 | 2,96,700 | 17,100 | 1,35,900 | ||||
| 9 Sept | 2458.70 | 69 | 17.00 | 7,94,100 | -31,800 | 1,17,900 | ||||
| 6 Sept | 2429.40 | 52 | 0.85 | 9,26,400 | 20,100 | 1,49,700 | ||||
| 5 Sept | 2419.80 | 51.15 | 24.50 | 16,57,500 | 1,29,300 | 1,34,700 | ||||
| 4 Sept | 2348.55 | 26.65 | -35.80 | 24,900 | 4,800 | 5,100 | ||||
| 3 Sept | 2341.30 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2336.15 | 62.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2329.15 | 62.45 | 0.00 | 0 | 300 | 0 | ||||
| 29 Aug | 2310.20 | 62.45 | -290.75 | 300 | 0 | 0 | ||||
| 28 Aug | 2330.35 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2348.25 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2343.30 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2323.75 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2348.60 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 Aug | 2325.15 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2325.75 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2347.45 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2337.90 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2281.95 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2304.80 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2313.60 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2351.55 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2357.20 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2342.35 | 353.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 353.2 | 353.20 | 0 | 0 | 0 | ||||
| 25 Jul | 2578.90 | 0 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2440 expiring on 26SEP2024
Delta for 2440 CE is -
Historical price for 2440 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 84.1, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 78900
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 90.2, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by -60300 which decreased total open position to 79500
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 63.15, which was 14.60 higher than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 137100
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 48.55, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 124500
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 55.5, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 135900
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 69, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by -31800 which decreased total open position to 117900
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 52, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 20100 which increased total open position to 149700
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 51.15, which was 24.50 higher than the previous day. The implied volatity was -, the open interest changed by 129300 which increased total open position to 134700
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 26.65, which was -35.80 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 5100
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 62.45, 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 62.45, 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 62.45, 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 62.45, which was -290.75 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 353.2, 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 27 Aug ACC was trading at 2348.25. The strike last trading price was 353.2, 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 26 Aug ACC was trading at 2343.30. The strike last trading price was 353.2, 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 23 Aug ACC was trading at 2323.75. The strike last trading price was 353.2, 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 22 Aug ACC was trading at 2348.60. The strike last trading price was 353.2, 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 21 Aug ACC was trading at 2325.15. The strike last trading price was 353.2, 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 20 Aug ACC was trading at 2325.75. The strike last trading price was 353.2, 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 19 Aug ACC was trading at 2347.45. The strike last trading price was 353.2, 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 16 Aug ACC was trading at 2337.90. The strike last trading price was 353.2, 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 14 Aug ACC was trading at 2281.95. The strike last trading price was 353.2, 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 13 Aug ACC was trading at 2304.80. The strike last trading price was 353.2, 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 12 Aug ACC was trading at 2313.60. The strike last trading price was 353.2, 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 9 Aug ACC was trading at 2351.55. The strike last trading price was 353.2, 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 8 Aug ACC was trading at 2357.20. The strike last trading price was 353.2, 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 6 Aug ACC was trading at 2342.35. The strike last trading price was 353.2, 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 5 Aug ACC was trading at 2380.60. The strike last trading price was 353.2, which was 353.20 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 2440 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 11.05 | -1.70 | 1,01,100 | 11,400 | 90,300 |
| 13 Sept | 2517.45 | 12.75 | -14.80 | 4,11,600 | 31,200 | 78,900 |
| 12 Sept | 2467.40 | 27.55 | -19.10 | 1,71,000 | 0 | 47,400 |
| 11 Sept | 2440.65 | 46.65 | 6.40 | 1,42,800 | 4,500 | 47,100 |
| 10 Sept | 2443.35 | 40.25 | 2.05 | 1,21,500 | -8,100 | 42,300 |
| 9 Sept | 2458.70 | 38.2 | -19.85 | 1,59,600 | -1,200 | 51,000 |
| 6 Sept | 2429.40 | 58.05 | 0.50 | 2,73,900 | 10,500 | 54,000 |
| 5 Sept | 2419.80 | 57.55 | -92.45 | 2,74,500 | 43,200 | 44,100 |
| 4 Sept | 2348.55 | 150 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2341.30 | 150 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2336.15 | 150 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2329.15 | 150 | 0.00 | 0 | 600 | 0 |
| 29 Aug | 2310.20 | 150 | 40.00 | 600 | 300 | 600 |
| 28 Aug | 2330.35 | 110 | 0.00 | 0 | 300 | 0 |
| 27 Aug | 2348.25 | 110 | -2.10 | 300 | 0 | 0 |
| 26 Aug | 2343.30 | 112.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2323.75 | 112.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2348.60 | 112.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2325.15 | 112.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2325.75 | 112.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 112.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 112.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2281.95 | 112.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2304.80 | 112.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 112.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2351.55 | 112.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2357.20 | 112.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2342.35 | 112.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 112.1 | 112.10 | 0 | 0 | 0 |
| 25 Jul | 2578.90 | 0 | 0 | 0 | 0 | |
For Acc Limited - strike price 2440 expiring on 26SEP2024
Delta for 2440 PE is -
Historical price for 2440 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 11.05, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 90300
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 12.75, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 78900
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 27.55, which was -19.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47400
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 46.65, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 47100
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 40.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 42300
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 38.2, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 51000
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 58.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 54000
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 57.55, which was -92.45 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 44100
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 150, 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 150, 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 150, 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 150, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 150, which was 40.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 110, 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 Aug ACC was trading at 2348.25. The strike last trading price was 110, which was -2.10 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 112.1, 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 112.1, 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 112.1, 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 112.1, 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 112.1, 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 112.1, 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 112.1, 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 112.1, 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 112.1, 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 112.1, 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 112.1, 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 112.1, 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 112.1, 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 112.1, which was 112.10 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