ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 27.15 | -4.55 | 2,89,800 | 9,000 | 1,08,000 | ||||
| 13 Sept | 2517.45 | 31.7 | 9.55 | 7,04,100 | 31,800 | 99,300 | ||||
| 12 Sept | 2467.40 | 22.15 | 5.45 | 1,48,200 | 3,600 | 66,900 | ||||
| 11 Sept | 2440.65 | 16.7 | -2.35 | 1,21,500 | 6,600 | 63,900 | ||||
| 10 Sept | 2443.35 | 19.05 | -8.65 | 82,200 | 2,400 | 57,300 | ||||
| 9 Sept | 2458.70 | 27.7 | 6.35 | 1,20,000 | 12,900 | 54,600 | ||||
| 6 Sept | 2429.40 | 21.35 | 0.65 | 84,600 | 2,700 | 42,000 | ||||
| 5 Sept | 2419.80 | 20.7 | -190.55 | 1,33,800 | 39,300 | 39,300 | ||||
| 4 Sept | 2348.55 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2341.30 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 2336.15 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2329.15 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2310.20 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2330.35 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2348.25 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2343.30 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2323.75 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2348.60 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2325.15 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2325.75 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2347.45 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2337.90 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2281.95 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2304.80 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2313.60 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2351.55 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2357.20 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2342.35 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2435.30 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2487.90 | 211.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2614.15 | 211.25 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2540 expiring on 26SEP2024
Delta for 2540 CE is -
Historical price for 2540 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 27.15, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 108000
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 31.7, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 31800 which increased total open position to 99300
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 22.15, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 66900
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 16.7, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 63900
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 19.05, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 57300
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 27.7, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 54600
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 21.35, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 42000
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 20.7, which was -190.55 lower than the previous day. The implied volatity was -, the open interest changed by 39300 which increased total open position to 39300
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 211.25, 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 2540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 51.35 | -2.25 | 33,000 | 1,500 | 27,000 |
| 13 Sept | 2517.45 | 53.6 | -42.25 | 73,200 | 23,400 | 25,500 |
| 12 Sept | 2467.40 | 95.85 | -9.40 | 600 | 300 | 2,400 |
| 11 Sept | 2440.65 | 105.25 | 0.00 | 0 | -300 | 0 |
| 10 Sept | 2443.35 | 105.25 | -18.75 | 300 | 0 | 2,400 |
| 9 Sept | 2458.70 | 124 | 3.25 | 300 | 0 | 2,100 |
| 6 Sept | 2429.40 | 120.75 | -20.25 | 900 | 300 | 1,800 |
| 5 Sept | 2419.80 | 141 | -59.00 | 5,700 | 1,800 | 2,700 |
| 4 Sept | 2348.55 | 200 | 0.00 | 0 | 600 | 0 |
| 3 Sept | 2341.30 | 200 | 5.15 | 600 | 300 | 600 |
| 2 Sept | 2336.15 | 194.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2329.15 | 194.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2310.20 | 194.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2330.35 | 194.85 | 0.00 | 0 | 300 | 0 |
| 27 Aug | 2348.25 | 194.85 | -9.25 | 300 | 0 | 0 |
| 26 Aug | 2343.30 | 204.1 | -60.90 | 600 | -300 | 300 |
| 23 Aug | 2323.75 | 265 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2348.60 | 265 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2325.15 | 265 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2325.75 | 265 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 265 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 265 | 0.00 | 0 | 600 | 0 |
| 14 Aug | 2281.95 | 265 | 124.40 | 600 | 300 | 300 |
| 13 Aug | 2304.80 | 140.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 140.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2351.55 | 140.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2357.20 | 140.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2342.35 | 140.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 140.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2435.30 | 140.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2487.90 | 140.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2614.15 | 140.6 | 0 | 0 | 0 | |
For Acc Limited - strike price 2540 expiring on 26SEP2024
Delta for 2540 PE is -
Historical price for 2540 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 51.35, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 27000
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 53.6, which was -42.25 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 25500
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 95.85, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2400
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 105.25, 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 10 Sept ACC was trading at 2443.35. The strike last trading price was 105.25, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 124, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2100
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 120.75, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1800
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 141, which was -59.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2700
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 200, 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 200, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 194.85, 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 30 Aug ACC was trading at 2329.15. The strike last trading price was 194.85, 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 29 Aug ACC was trading at 2310.20. The strike last trading price was 194.85, 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 28 Aug ACC was trading at 2330.35. The strike last trading price was 194.85, 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 194.85, which was -9.25 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 204.1, which was -60.90 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 300
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 265, 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 265, 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 265, 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 265, 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 265, 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 265, 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 14 Aug ACC was trading at 2281.95. The strike last trading price was 265, which was 124.40 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 13 Aug ACC was trading at 2304.80. The strike last trading price was 140.6, 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 12 Aug ACC was trading at 2313.60. The strike last trading price was 140.6, 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 9 Aug ACC was trading at 2351.55. The strike last trading price was 140.6, 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 8 Aug ACC was trading at 2357.20. The strike last trading price was 140.6, 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 6 Aug ACC was trading at 2342.35. The strike last trading price was 140.6, 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 5 Aug ACC was trading at 2380.60. The strike last trading price was 140.6, 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 2 Aug ACC was trading at 2435.30. The strike last trading price was 140.6, 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 1 Aug ACC was trading at 2487.90. The strike last trading price was 140.6, 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 26 Jul ACC was trading at 2614.15. The strike last trading price was 140.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0