ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 43 | -6.75 | 9,33,900 | 1,500 | 3,78,000 | ||||
| 13 Sept | 2517.45 | 49.75 | 15.15 | 37,04,400 | -53,100 | 3,81,000 | ||||
| 12 Sept | 2467.40 | 34.6 | 8.05 | 8,78,100 | -15,600 | 4,31,100 | ||||
|
|
||||||||||
| 11 Sept | 2440.65 | 26.55 | -3.25 | 9,24,300 | 19,200 | 4,47,000 | ||||
| 10 Sept | 2443.35 | 29.8 | -11.35 | 5,90,700 | 12,300 | 4,28,700 | ||||
| 9 Sept | 2458.70 | 41.15 | 10.40 | 15,19,200 | 55,200 | 4,08,600 | ||||
| 6 Sept | 2429.40 | 30.75 | 0.75 | 11,90,400 | 18,000 | 3,50,400 | ||||
| 5 Sept | 2419.80 | 30 | 15.40 | 35,33,700 | -73,800 | 3,34,200 | ||||
| 4 Sept | 2348.55 | 14.6 | 2.60 | 3,16,200 | 5,700 | 4,06,800 | ||||
| 3 Sept | 2341.30 | 12 | -1.20 | 3,13,200 | 9,300 | 4,00,800 | ||||
| 2 Sept | 2336.15 | 13.2 | -1.30 | 2,58,600 | -20,100 | 3,89,700 | ||||
| 30 Aug | 2329.15 | 14.5 | 1.50 | 5,36,400 | 81,000 | 4,09,500 | ||||
| 29 Aug | 2310.20 | 13 | -4.60 | 6,57,900 | 1,60,800 | 3,28,500 | ||||
| 28 Aug | 2330.35 | 17.6 | -8.15 | 1,24,500 | 47,100 | 1,66,200 | ||||
| 27 Aug | 2348.25 | 25.75 | -1.95 | 1,00,800 | 30,300 | 1,19,100 | ||||
| 26 Aug | 2343.30 | 27.7 | 0.65 | 1,10,100 | 43,200 | 88,500 | ||||
| 23 Aug | 2323.75 | 27.05 | -7.05 | 84,300 | 10,200 | 45,300 | ||||
| 22 Aug | 2348.60 | 34.1 | 10.10 | 35,100 | 21,300 | 33,900 | ||||
| 21 Aug | 2325.15 | 24 | -2.00 | 5,100 | 2,400 | 12,300 | ||||
| 20 Aug | 2325.75 | 26 | -3.95 | 12,000 | 6,900 | 9,600 | ||||
| 19 Aug | 2347.45 | 29.95 | -7.90 | 900 | 300 | 2,400 | ||||
| 16 Aug | 2337.90 | 37.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2281.95 | 37.85 | 0.00 | 0 | 2,100 | 0 | ||||
| 13 Aug | 2304.80 | 37.85 | -195.10 | 2,700 | 1,200 | 1,200 | ||||
| 12 Aug | 2313.60 | 232.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2351.55 | 232.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2357.20 | 232.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2342.35 | 232.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 232.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2435.30 | 232.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2487.90 | 232.95 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2500 expiring on 26SEP2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 43, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 378000
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 49.75, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by -53100 which decreased total open position to 381000
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 34.6, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 431100
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 26.55, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 447000
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 29.8, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 428700
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 41.15, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 55200 which increased total open position to 408600
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 30.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 350400
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 30, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by -73800 which decreased total open position to 334200
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 14.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 406800
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 12, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 400800
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 13.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -20100 which decreased total open position to 389700
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 14.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 409500
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 13, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 160800 which increased total open position to 328500
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 17.6, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 47100 which increased total open position to 166200
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 25.75, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 30300 which increased total open position to 119100
On 26 Aug ACC was trading at 2343.30. The strike last trading price was 27.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 88500
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 27.05, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 45300
On 22 Aug ACC was trading at 2348.60. The strike last trading price was 34.1, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 33900
On 21 Aug ACC was trading at 2325.15. The strike last trading price was 24, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 12300
On 20 Aug ACC was trading at 2325.75. The strike last trading price was 26, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 9600
On 19 Aug ACC was trading at 2347.45. The strike last trading price was 29.95, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2400
On 16 Aug ACC was trading at 2337.90. The strike last trading price was 37.85, 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 37.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 0
On 13 Aug ACC was trading at 2304.80. The strike last trading price was 37.85, which was -195.10 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 12 Aug ACC was trading at 2313.60. The strike last trading price was 232.95, 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 232.95, 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 232.95, 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 232.95, 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 232.95, 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 Aug ACC was trading at 2435.30. The strike last trading price was 232.95, 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 1 Aug ACC was trading at 2487.90. The strike last trading price was 232.95, 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 2500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 30.1 | -1.90 | 2,41,500 | 6,600 | 3,11,400 |
| 13 Sept | 2517.45 | 32 | -25.80 | 10,06,500 | 46,800 | 3,05,400 |
| 12 Sept | 2467.40 | 57.8 | -25.45 | 90,000 | 8,400 | 2,58,900 |
| 11 Sept | 2440.65 | 83.25 | 9.00 | 90,000 | 5,700 | 2,50,500 |
| 10 Sept | 2443.35 | 74.25 | 5.30 | 55,800 | 4,500 | 2,45,100 |
| 9 Sept | 2458.70 | 68.95 | -25.35 | 87,600 | -5,400 | 2,40,600 |
| 6 Sept | 2429.40 | 94.3 | -2.90 | 1,26,600 | -5,700 | 2,46,000 |
| 5 Sept | 2419.80 | 97.2 | -52.80 | 2,73,300 | 900 | 2,52,000 |
| 4 Sept | 2348.55 | 150 | -9.00 | 11,700 | 1,500 | 2,52,000 |
| 3 Sept | 2341.30 | 159 | -4.85 | 6,600 | 0 | 2,50,500 |
| 2 Sept | 2336.15 | 163.85 | -3.15 | 8,400 | 2,100 | 2,50,200 |
| 30 Aug | 2329.15 | 167 | -13.55 | 14,100 | -4,200 | 2,48,700 |
| 29 Aug | 2310.20 | 180.55 | 6.55 | 2,32,200 | 1,66,500 | 2,52,900 |
| 28 Aug | 2330.35 | 174 | 11.00 | 23,100 | 8,100 | 85,200 |
| 27 Aug | 2348.25 | 163 | 0.15 | 30,900 | 27,600 | 76,800 |
| 26 Aug | 2343.30 | 162.85 | -22.15 | 25,500 | 23,400 | 48,900 |
| 23 Aug | 2323.75 | 185 | 20.00 | 7,800 | 6,000 | 25,200 |
| 22 Aug | 2348.60 | 165 | -7.00 | 11,400 | 9,900 | 18,900 |
| 21 Aug | 2325.15 | 172 | -3.00 | 600 | 0 | 8,400 |
| 20 Aug | 2325.75 | 175 | 18.35 | 5,700 | 4,200 | 7,200 |
| 19 Aug | 2347.45 | 156.65 | -15.00 | 600 | 300 | 2,700 |
| 16 Aug | 2337.90 | 171.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2281.95 | 171.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2304.80 | 171.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 171.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2351.55 | 171.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2357.20 | 171.65 | 16.65 | 300 | 0 | 2,400 |
| 6 Aug | 2342.35 | 155 | 0.00 | 0 | -300 | 0 |
| 5 Aug | 2380.60 | 155 | 35.00 | 600 | 0 | 2,700 |
| 2 Aug | 2435.30 | 120 | 20.00 | 300 | 0 | 2,400 |
| 1 Aug | 2487.90 | 100 | 2,400 | 600 | 600 | |
For Acc Limited - strike price 2500 expiring on 26SEP2024
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 30.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 311400
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 32, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 46800 which increased total open position to 305400
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 57.8, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 258900
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 83.25, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 250500
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 74.25, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 245100
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 68.95, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 240600
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 94.3, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 246000
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 97.2, which was -52.80 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 252000
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 150, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 252000
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 159, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250500
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 163.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 250200
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 167, which was -13.55 lower than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 248700
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 180.55, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 166500 which increased total open position to 252900
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 174, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 85200
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 163, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 76800
On 26 Aug ACC was trading at 2343.30. The strike last trading price was 162.85, which was -22.15 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 48900
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 185, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 25200
On 22 Aug ACC was trading at 2348.60. The strike last trading price was 165, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 18900
On 21 Aug ACC was trading at 2325.15. The strike last trading price was 172, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 20 Aug ACC was trading at 2325.75. The strike last trading price was 175, which was 18.35 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 7200
On 19 Aug ACC was trading at 2347.45. The strike last trading price was 156.65, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2700
On 16 Aug ACC was trading at 2337.90. The strike last trading price was 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, 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 171.65, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 6 Aug ACC was trading at 2342.35. The strike last trading price was 155, 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 5 Aug ACC was trading at 2380.60. The strike last trading price was 155, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 2 Aug ACC was trading at 2435.30. The strike last trading price was 120, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 1 Aug ACC was trading at 2487.90. The strike last trading price was 100, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600