ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 35 | -4.60 | 4,32,900 | 23,400 | 1,32,900 | ||||
| 13 Sept | 2517.45 | 39.6 | 12.30 | 9,24,000 | 57,000 | 1,07,700 | ||||
| 12 Sept | 2467.40 | 27.3 | 7.10 | 1,74,000 | 9,300 | 51,000 | ||||
| 11 Sept | 2440.65 | 20.2 | -3.95 | 1,06,500 | 1,200 | 41,700 | ||||
| 10 Sept | 2443.35 | 24.15 | -10.30 | 1,05,900 | 600 | 39,900 | ||||
| 9 Sept | 2458.70 | 34.45 | 8.95 | 2,04,900 | 300 | 39,300 | ||||
| 6 Sept | 2429.40 | 25.5 | 0.65 | 1,63,500 | 6,900 | 38,400 | ||||
| 5 Sept | 2419.80 | 24.85 | 14.65 | 2,97,600 | 22,500 | 31,500 | ||||
| 4 Sept | 2348.55 | 10.2 | 0.00 | 0 | 3,300 | 0 | ||||
| 3 Sept | 2341.30 | 10.2 | -0.50 | 27,900 | 3,300 | 9,000 | ||||
| 2 Sept | 2336.15 | 10.7 | -8.50 | 10,800 | 5,400 | 5,700 | ||||
| 30 Aug | 2329.15 | 19.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2310.20 | 19.2 | 0.00 | 0 | 300 | 0 | ||||
| 28 Aug | 2330.35 | 19.2 | -286.30 | 600 | 300 | 300 | ||||
| 27 Aug | 2348.25 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2343.30 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2323.75 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2348.60 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2325.15 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 2325.75 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2347.45 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2337.90 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2281.95 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2304.80 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2313.60 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2351.55 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2357.20 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2342.35 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2435.30 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2487.90 | 305.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2614.15 | 305.5 | 305.50 | 0 | 0 | 0 | ||||
| 25 Jul | 2578.90 | 0 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2520 expiring on 26SEP2024
Delta for 2520 CE is -
Historical price for 2520 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 35, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 132900
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 39.6, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 107700
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 27.3, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 51000
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 20.2, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 41700
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 24.15, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 39900
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 34.45, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 39300
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 25.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 38400
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 24.85, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 31500
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 10.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 0
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 10.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 9000
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 10.7, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5700
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 19.2, 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 29 Aug ACC was trading at 2310.20. The strike last trading price was 19.2, 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 28 Aug ACC was trading at 2330.35. The strike last trading price was 19.2, which was -286.30 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 305.5, 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 305.5, 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 305.5, 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 305.5, 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 305.5, 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 305.5, 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 305.5, 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 305.5, 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 305.5, 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 305.5, 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 305.5, 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 305.5, 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 305.5, 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 305.5, 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 305.5, 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 Aug ACC was trading at 2435.30. The strike last trading price was 305.5, 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 1 Aug ACC was trading at 2487.90. The strike last trading price was 305.5, 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 Jul ACC was trading at 2614.15. The strike last trading price was 305.5, which was 305.50 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 2520 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 41 | -2.00 | 1,56,000 | 18,000 | 87,600 |
| 13 Sept | 2517.45 | 43 | -26.00 | 1,35,900 | 37,800 | 69,300 |
| 12 Sept | 2467.40 | 69 | -6.00 | 600 | 300 | 31,200 |
| 11 Sept | 2440.65 | 75 | -14.80 | 5,400 | 600 | 30,600 |
| 10 Sept | 2443.35 | 89.8 | -38.75 | 600 | 0 | 29,700 |
| 9 Sept | 2458.70 | 128.55 | 24.55 | 900 | 300 | 29,700 |
| 6 Sept | 2429.40 | 104 | 0.00 | 0 | 3,900 | 0 |
| 5 Sept | 2419.80 | 104 | -73.80 | 6,000 | 3,600 | 29,100 |
| 4 Sept | 2348.55 | 177.8 | 0.00 | 0 | 600 | 0 |
| 3 Sept | 2341.30 | 177.8 | -20.20 | 1,500 | 300 | 25,200 |
| 2 Sept | 2336.15 | 198 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2329.15 | 198 | 0.00 | 0 | 24,900 | 0 |
| 29 Aug | 2310.20 | 198 | 55.05 | 24,900 | 12,000 | 12,000 |
| 28 Aug | 2330.35 | 142.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2348.25 | 142.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2343.30 | 142.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2323.75 | 142.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2348.60 | 142.95 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2325.15 | 142.95 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2325.75 | 142.95 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 142.95 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 142.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2281.95 | 142.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2304.80 | 142.95 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 142.95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2351.55 | 142.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2357.20 | 142.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2342.35 | 142.95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 142.95 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2435.30 | 142.95 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2487.90 | 142.95 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2614.15 | 142.95 | 142.95 | 0 | 0 | 0 |
| 25 Jul | 2578.90 | 0 | 0 | 0 | 0 | |
For Acc Limited - strike price 2520 expiring on 26SEP2024
Delta for 2520 PE is -
Historical price for 2520 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 41, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 87600
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 43, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 37800 which increased total open position to 69300
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 69, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 31200
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 75, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 30600
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 89.8, which was -38.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29700
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 128.55, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 29700
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 104, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 104, which was -73.80 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 29100
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 177.8, 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 3 Sept ACC was trading at 2341.30. The strike last trading price was 177.8, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 25200
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 198, 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 198, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24900 which increased total open position to 0
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 198, which was 55.05 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 142.95, 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 27 Aug ACC was trading at 2348.25. The strike last trading price was 142.95, 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 26 Aug ACC was trading at 2343.30. The strike last trading price was 142.95, 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 23 Aug ACC was trading at 2323.75. The strike last trading price was 142.95, 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 22 Aug ACC was trading at 2348.60. The strike last trading price was 142.95, 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 21 Aug ACC was trading at 2325.15. The strike last trading price was 142.95, 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 20 Aug ACC was trading at 2325.75. The strike last trading price was 142.95, 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 19 Aug ACC was trading at 2347.45. The strike last trading price was 142.95, 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 16 Aug ACC was trading at 2337.90. The strike last trading price was 142.95, 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 14 Aug ACC was trading at 2281.95. The strike last trading price was 142.95, 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 13 Aug ACC was trading at 2304.80. The strike last trading price was 142.95, 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 12 Aug ACC was trading at 2313.60. The strike last trading price was 142.95, 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 142.95, 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 142.95, 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 142.95, 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 142.95, 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 142.95, 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 142.95, 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 26 Jul ACC was trading at 2614.15. The strike last trading price was 142.95, which was 142.95 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