ACC
Acc Limited
Historical option data for ACC
18 Oct 2024 01:53 PM IST
| ACC 2520 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2279.50 | 3.35 | -0.45 | 35,100 | 0 | 93,600 | ||||
|
|
||||||||||
| 17 Oct | 2265.10 | 3.8 | -2.15 | 23,100 | -5,700 | 93,600 | ||||
| 16 Oct | 2305.50 | 5.95 | 0.15 | 30,600 | 5,100 | 99,300 | ||||
| 15 Oct | 2294.80 | 5.8 | -2.15 | 12,000 | -5,100 | 94,500 | ||||
| 14 Oct | 2317.55 | 7.95 | -0.20 | 19,200 | -300 | 99,900 | ||||
| 11 Oct | 2312.45 | 8.15 | -3.00 | 42,300 | 12,900 | 1,00,200 | ||||
| 10 Oct | 2313.00 | 11.15 | -2.95 | 39,600 | 3,600 | 87,000 | ||||
| 9 Oct | 2339.80 | 14.1 | -8.00 | 15,000 | 3,000 | 84,000 | ||||
| 8 Oct | 2385.80 | 22.1 | 3.10 | 33,600 | -3,600 | 81,300 | ||||
| 7 Oct | 2349.05 | 19 | -24.50 | 1,17,600 | 13,800 | 84,900 | ||||
| 4 Oct | 2433.75 | 43.5 | -9.50 | 80,700 | 4,800 | 71,400 | ||||
| 3 Oct | 2458.75 | 53 | -24.75 | 1,83,300 | -15,900 | 66,600 | ||||
| 1 Oct | 2511.00 | 77.75 | -4.10 | 1,31,400 | 7,500 | 82,500 | ||||
| 30 Sept | 2513.45 | 81.85 | 21.05 | 5,26,200 | 31,500 | 75,600 | ||||
| 27 Sept | 2483.30 | 60.8 | 3.10 | 1,00,500 | 35,400 | 44,100 | ||||
| 26 Sept | 2472.40 | 57.7 | 2.75 | 11,400 | 6,300 | 9,000 | ||||
| 25 Sept | 2455.90 | 54.95 | -18.10 | 4,200 | 2,400 | 2,700 | ||||
| 24 Sept | 2467.65 | 73.05 | 0.00 | 0 | 300 | 0 | ||||
| 23 Sept | 2486.30 | 73.05 | -199.95 | 600 | 300 | 300 | ||||
| 20 Sept | 2443.20 | 273 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2442.85 | 273 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2477.40 | 273 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2506.70 | 273 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2512.00 | 273 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2517.45 | 273 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2467.40 | 273 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2440.65 | 273 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2419.80 | 273 | 273.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2310.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2330.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2348.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2343.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2323.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2325.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2347.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2337.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2351.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2357.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2396.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2342.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 0 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2520 expiring on 31OCT2024
Delta for 2520 CE is -
Historical price for 2520 CE is as follows
On 18 Oct ACC was trading at 2279.50. The strike last trading price was 3.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93600
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 3.8, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 93600
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 5.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 99300
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 5.8, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 94500
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 7.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 99900
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 8.15, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 100200
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 11.15, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 87000
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 14.1, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 84000
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 22.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 81300
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 19, which was -24.50 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 84900
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 43.5, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 71400
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 53, which was -24.75 lower than the previous day. The implied volatity was -, the open interest changed by -15900 which decreased total open position to 66600
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 77.75, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 82500
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 81.85, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 75600
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 60.8, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 35400 which increased total open position to 44100
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 57.7, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 9000
On 25 Sept ACC was trading at 2455.90. The strike last trading price was 54.95, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2700
On 24 Sept ACC was trading at 2467.65. The strike last trading price was 73.05, 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 73.05, which was -199.95 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 20 Sept ACC was trading at 2443.20. The strike last trading price was 273, 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 273, 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 273, 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 273, 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 273, 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 273, 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 273, 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 273, 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 273, which was 273.00 higher 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 0, 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 28 Aug ACC was trading at 2330.35. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 7 Aug ACC was trading at 2396.10. The strike last trading price was 0, 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 0, 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 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 |
| 18 Oct | 2279.50 | 251.5 | 45.50 | 900 | -600 | 60,300 |
| 17 Oct | 2265.10 | 206 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 2305.50 | 206 | 2.40 | 1,800 | 300 | 61,200 |
| 15 Oct | 2294.80 | 203.6 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 2317.55 | 203.6 | -6.40 | 300 | 0 | 60,900 |
| 11 Oct | 2312.45 | 210 | 0.00 | 0 | 600 | 0 |
| 10 Oct | 2313.00 | 210 | 35.75 | 2,700 | 900 | 61,200 |
| 9 Oct | 2339.80 | 174.25 | 29.25 | 2,700 | -600 | 60,300 |
| 8 Oct | 2385.80 | 145 | -30.00 | 1,800 | -900 | 60,900 |
| 7 Oct | 2349.05 | 175 | 62.45 | 11,100 | -5,100 | 62,100 |
| 4 Oct | 2433.75 | 112.55 | 16.95 | 6,000 | -1,500 | 67,500 |
| 3 Oct | 2458.75 | 95.6 | 30.15 | 38,400 | -900 | 69,300 |
| 1 Oct | 2511.00 | 65.45 | -4.70 | 70,500 | 9,000 | 70,200 |
| 30 Sept | 2513.45 | 70.15 | -7.50 | 2,30,400 | 27,900 | 58,800 |
| 27 Sept | 2483.30 | 77.65 | -3.95 | 16,500 | 5,700 | 30,900 |
| 26 Sept | 2472.40 | 81.6 | -37.95 | 31,500 | 24,900 | 25,200 |
| 25 Sept | 2455.90 | 119.55 | -33.45 | 300 | 0 | 0 |
| 24 Sept | 2467.65 | 153 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2486.30 | 153 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2443.20 | 153 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2442.85 | 153 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2477.40 | 153 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2506.70 | 153 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2512.00 | 153 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2517.45 | 153 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2467.40 | 153 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2440.65 | 153 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2419.80 | 153 | -20.00 | 300 | 0 | 300 |
| 29 Aug | 2310.20 | 173 | 0.00 | 0 | 0 | 300 |
| 28 Aug | 2330.35 | 173 | 0.00 | 0 | 0 | 300 |
| 27 Aug | 2348.25 | 173 | 0.00 | 0 | 0 | 300 |
| 26 Aug | 2343.30 | 173 | 0.00 | 0 | 0 | 300 |
| 23 Aug | 2323.75 | 173 | 173.00 | 0 | 0 | 300 |
| 20 Aug | 2325.75 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2351.55 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2357.20 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2396.10 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2342.35 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 0 | 0 | 0 | 0 | |
For Acc Limited - strike price 2520 expiring on 31OCT2024
Delta for 2520 PE is -
Historical price for 2520 PE is as follows
On 18 Oct ACC was trading at 2279.50. The strike last trading price was 251.5, which was 45.50 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 60300
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 206, 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 Oct ACC was trading at 2305.50. The strike last trading price was 206, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 61200
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 203.6, 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 Oct ACC was trading at 2317.55. The strike last trading price was 203.6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60900
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 210, 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 10 Oct ACC was trading at 2313.00. The strike last trading price was 210, which was 35.75 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 61200
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 174.25, which was 29.25 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 60300
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 145, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 60900
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 175, which was 62.45 higher than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 62100
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 112.55, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 67500
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 95.6, which was 30.15 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 69300
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 65.45, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 70200
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 70.15, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 58800
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 77.65, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 30900
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 81.6, which was -37.95 lower than the previous day. The implied volatity was -, the open interest changed by 24900 which increased total open position to 25200
On 25 Sept ACC was trading at 2455.90. The strike last trading price was 119.55, which was -33.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept ACC was trading at 2467.65. The strike last trading price was 153, 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 Sept ACC was trading at 2486.30. The strike last trading price was 153, 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 Sept ACC was trading at 2443.20. The strike last trading price was 153, 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 153, 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 153, 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 153, 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 153, 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 153, 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 153, 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 153, 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 153, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 173, 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 300
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 173, 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 300
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 173, 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 300
On 26 Aug ACC was trading at 2343.30. The strike last trading price was 173, 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 300
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 173, which was 173.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 20 Aug ACC was trading at 2325.75. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 7 Aug ACC was trading at 2396.10. The strike last trading price was 0, 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 0, 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 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
