ACC
Acc Limited
Historical option data for ACC
18 Oct 2024 01:53 PM IST
| ACC 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2279.50 | 3.9 | -0.60 | 2,81,400 | 52,200 | 5,77,500 | ||||
| 17 Oct | 2265.10 | 4.5 | -2.20 | 1,19,100 | 7,200 | 5,25,300 | ||||
| 16 Oct | 2305.50 | 6.7 | -0.40 | 2,42,700 | -33,000 | 5,18,100 | ||||
| 15 Oct | 2294.80 | 7.1 | -1.90 | 1,40,700 | -5,400 | 5,49,900 | ||||
| 14 Oct | 2317.55 | 9 | -0.65 | 2,82,900 | 9,000 | 5,55,600 | ||||
| 11 Oct | 2312.45 | 9.65 | -3.35 | 2,14,500 | -6,900 | 5,47,200 | ||||
|
|
||||||||||
| 10 Oct | 2313.00 | 13 | -3.70 | 3,37,800 | 39,600 | 5,53,800 | ||||
| 9 Oct | 2339.80 | 16.7 | -9.55 | 3,45,300 | 38,700 | 5,33,400 | ||||
| 8 Oct | 2385.80 | 26.25 | 3.70 | 3,84,300 | 4,200 | 4,94,700 | ||||
| 7 Oct | 2349.05 | 22.55 | -26.80 | 5,68,500 | 11,100 | 4,90,800 | ||||
| 4 Oct | 2433.75 | 49.35 | -11.50 | 3,93,600 | 17,100 | 4,81,800 | ||||
| 3 Oct | 2458.75 | 60.85 | -26.35 | 7,21,200 | 58,200 | 4,63,800 | ||||
| 1 Oct | 2511.00 | 87.2 | -4.80 | 6,89,100 | 24,000 | 4,06,500 | ||||
| 30 Sept | 2513.45 | 92 | 22.15 | 15,48,300 | 60,900 | 3,83,400 | ||||
| 27 Sept | 2483.30 | 69.85 | 5.85 | 10,65,300 | 18,600 | 3,22,500 | ||||
| 26 Sept | 2472.40 | 64 | 4.00 | 4,35,000 | 36,000 | 3,05,100 | ||||
| 25 Sept | 2455.90 | 60 | -9.20 | 4,70,700 | 78,900 | 2,77,500 | ||||
| 24 Sept | 2467.65 | 69.2 | -11.80 | 2,06,700 | 43,200 | 1,98,600 | ||||
| 23 Sept | 2486.30 | 81 | 23.35 | 2,84,100 | 79,800 | 1,54,500 | ||||
| 20 Sept | 2443.20 | 57.65 | -0.35 | 65,100 | 21,300 | 74,700 | ||||
| 19 Sept | 2442.85 | 58 | -21.35 | 27,900 | 10,500 | 54,000 | ||||
| 18 Sept | 2477.40 | 79.35 | -14.50 | 21,600 | 9,900 | 43,500 | ||||
| 17 Sept | 2506.70 | 93.85 | -8.15 | 14,400 | 4,800 | 33,600 | ||||
| 16 Sept | 2512.00 | 102 | -7.85 | 13,200 | 1,200 | 28,800 | ||||
| 13 Sept | 2517.45 | 109.85 | 24.15 | 39,600 | 10,500 | 27,600 | ||||
| 12 Sept | 2467.40 | 85.7 | 19.70 | 10,800 | 300 | 17,100 | ||||
| 11 Sept | 2440.65 | 66 | -13.50 | 23,700 | 1,800 | 16,800 | ||||
| 10 Sept | 2443.35 | 79.5 | -8.50 | 15,600 | 8,100 | 15,300 | ||||
| 9 Sept | 2458.70 | 88 | 18.00 | 6,900 | 3,000 | 7,500 | ||||
| 6 Sept | 2429.40 | 70 | -5.00 | 2,100 | 900 | 4,200 | ||||
| 5 Sept | 2419.80 | 75 | 6,000 | 3,000 | 3,000 | |||||
For Acc Limited - strike price 2500 expiring on 31OCT2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 18 Oct ACC was trading at 2279.50. The strike last trading price was 3.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 52200 which increased total open position to 577500
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 4.5, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 525300
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 6.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -33000 which decreased total open position to 518100
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 7.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 549900
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 555600
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 9.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 547200
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 13, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 553800
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 16.7, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 38700 which increased total open position to 533400
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 26.25, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 494700
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 22.55, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 490800
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 49.35, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 481800
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 60.85, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 58200 which increased total open position to 463800
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 87.2, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 406500
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 92, which was 22.15 higher than the previous day. The implied volatity was -, the open interest changed by 60900 which increased total open position to 383400
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 69.85, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 322500
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 64, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 305100
On 25 Sept ACC was trading at 2455.90. The strike last trading price was 60, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 78900 which increased total open position to 277500
On 24 Sept ACC was trading at 2467.65. The strike last trading price was 69.2, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 198600
On 23 Sept ACC was trading at 2486.30. The strike last trading price was 81, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by 79800 which increased total open position to 154500
On 20 Sept ACC was trading at 2443.20. The strike last trading price was 57.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 74700
On 19 Sept ACC was trading at 2442.85. The strike last trading price was 58, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 54000
On 18 Sept ACC was trading at 2477.40. The strike last trading price was 79.35, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 43500
On 17 Sept ACC was trading at 2506.70. The strike last trading price was 93.85, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 33600
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 102, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 28800
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 109.85, which was 24.15 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 27600
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 85.7, which was 19.70 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 17100
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 66, which was -13.50 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 16800
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 79.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 15300
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 88, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 7500
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 70, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 4200
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
| ACC 2500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2279.50 | 215.9 | -18.10 | 2,400 | -600 | 3,20,700 |
| 17 Oct | 2265.10 | 234 | 54.70 | 3,900 | 3,300 | 3,21,300 |
| 16 Oct | 2305.50 | 179.3 | -17.70 | 5,400 | -300 | 3,18,000 |
| 15 Oct | 2294.80 | 197 | 11.95 | 14,700 | -5,700 | 3,18,300 |
| 14 Oct | 2317.55 | 185.05 | -7.90 | 2,400 | -300 | 3,24,000 |
| 11 Oct | 2312.45 | 192.95 | 4.95 | 5,700 | -300 | 3,24,000 |
| 10 Oct | 2313.00 | 188 | 21.60 | 10,500 | -1,200 | 3,24,300 |
| 9 Oct | 2339.80 | 166.4 | 42.00 | 5,400 | -2,100 | 3,25,500 |
| 8 Oct | 2385.80 | 124.4 | -34.55 | 12,000 | -1,200 | 3,27,900 |
| 7 Oct | 2349.05 | 158.95 | 60.30 | 1,12,800 | -12,300 | 3,29,100 |
| 4 Oct | 2433.75 | 98.65 | 11.95 | 1,31,100 | 2,100 | 3,41,700 |
| 3 Oct | 2458.75 | 86.7 | 30.75 | 3,07,200 | 21,000 | 3,39,900 |
| 1 Oct | 2511.00 | 55.95 | -4.95 | 2,58,000 | 20,700 | 3,18,900 |
| 30 Sept | 2513.45 | 60.9 | -5.00 | 4,20,600 | -3,900 | 2,98,800 |
| 27 Sept | 2483.30 | 65.9 | -7.15 | 3,15,000 | 29,700 | 3,02,700 |
| 26 Sept | 2472.40 | 73.05 | -20.60 | 1,89,600 | 1,18,200 | 2,73,000 |
| 25 Sept | 2455.90 | 93.65 | 5.70 | 57,900 | 16,500 | 1,54,800 |
| 24 Sept | 2467.65 | 87.95 | 9.95 | 62,100 | 37,200 | 1,38,300 |
| 23 Sept | 2486.30 | 78 | -21.50 | 84,300 | 65,100 | 1,00,800 |
| 20 Sept | 2443.20 | 99.5 | 1.50 | 15,300 | 12,600 | 35,400 |
| 19 Sept | 2442.85 | 98 | 17.40 | 5,400 | 1,500 | 22,200 |
| 18 Sept | 2477.40 | 80.6 | 7.60 | 10,200 | 7,500 | 20,400 |
| 17 Sept | 2506.70 | 73 | 1.00 | 7,200 | 3,000 | 12,900 |
| 16 Sept | 2512.00 | 72 | -1.00 | 3,900 | 600 | 9,600 |
| 13 Sept | 2517.45 | 73 | -35.75 | 3,000 | 1,500 | 9,000 |
| 12 Sept | 2467.40 | 108.75 | 6.75 | 6,900 | -1,800 | 7,500 |
| 11 Sept | 2440.65 | 102 | -8.00 | 1,500 | 900 | 9,000 |
| 10 Sept | 2443.35 | 110 | 7.00 | 600 | 0 | 7,800 |
| 9 Sept | 2458.70 | 103 | -9.00 | 9,300 | 6,300 | 7,800 |
| 6 Sept | 2429.40 | 112 | -13.00 | 1,200 | 600 | 1,200 |
| 5 Sept | 2419.80 | 125 | 600 | 300 | 300 | |
For Acc Limited - strike price 2500 expiring on 31OCT2024
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 18 Oct ACC was trading at 2279.50. The strike last trading price was 215.9, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 320700
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 234, which was 54.70 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 321300
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 179.3, which was -17.70 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 318000
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 197, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 318300
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 185.05, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 324000
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 192.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 324000
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 188, which was 21.60 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 324300
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 166.4, which was 42.00 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 325500
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 124.4, which was -34.55 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 327900
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 158.95, which was 60.30 higher than the previous day. The implied volatity was -, the open interest changed by -12300 which decreased total open position to 329100
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 98.65, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 341700
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 86.7, which was 30.75 higher than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 339900
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 55.95, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 318900
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 60.9, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 298800
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 65.9, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 302700
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 73.05, which was -20.60 lower than the previous day. The implied volatity was -, the open interest changed by 118200 which increased total open position to 273000
On 25 Sept ACC was trading at 2455.90. The strike last trading price was 93.65, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 154800
On 24 Sept ACC was trading at 2467.65. The strike last trading price was 87.95, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 37200 which increased total open position to 138300
On 23 Sept ACC was trading at 2486.30. The strike last trading price was 78, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 65100 which increased total open position to 100800
On 20 Sept ACC was trading at 2443.20. The strike last trading price was 99.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 35400
On 19 Sept ACC was trading at 2442.85. The strike last trading price was 98, which was 17.40 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 22200
On 18 Sept ACC was trading at 2477.40. The strike last trading price was 80.6, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 20400
On 17 Sept ACC was trading at 2506.70. The strike last trading price was 73, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 12900
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 72, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9600
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 73, which was -35.75 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9000
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 108.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 7500
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 102, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 9000
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 110, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 103, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 7800
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 112, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 125, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
