ACC
Acc Limited
Historical option data for ACC
18 Oct 2024 02:04 PM IST
| ACC 2540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2285.05 | 3.35 | -0.35 | 51,000 | 600 | 1,27,800 | ||||
| 17 Oct | 2265.10 | 3.7 | -1.30 | 42,600 | -6,600 | 1,27,200 | ||||
| 16 Oct | 2305.50 | 5 | -0.35 | 78,300 | -16,500 | 1,33,800 | ||||
| 15 Oct | 2294.80 | 5.35 | -1.50 | 27,600 | -5,100 | 1,50,600 | ||||
| 14 Oct | 2317.55 | 6.85 | -0.20 | 73,500 | 11,700 | 1,56,000 | ||||
| 11 Oct | 2312.45 | 7.05 | -2.65 | 69,900 | -6,000 | 1,44,000 | ||||
| 10 Oct | 2313.00 | 9.7 | -2.50 | 66,900 | 12,900 | 1,50,000 | ||||
|
|
||||||||||
| 9 Oct | 2339.80 | 12.2 | -6.00 | 84,600 | 9,300 | 1,38,000 | ||||
| 8 Oct | 2385.80 | 18.2 | 1.35 | 96,000 | -600 | 1,31,700 | ||||
| 7 Oct | 2349.05 | 16.85 | -19.60 | 1,80,900 | 8,700 | 1,33,200 | ||||
| 4 Oct | 2433.75 | 36.45 | -10.50 | 72,600 | 1,800 | 1,25,400 | ||||
| 3 Oct | 2458.75 | 46.95 | -21.05 | 1,77,000 | 9,600 | 1,24,200 | ||||
| 1 Oct | 2511.00 | 68 | -4.00 | 1,83,300 | -3,900 | 1,15,500 | ||||
| 30 Sept | 2513.45 | 72 | 20.05 | 8,13,000 | 72,900 | 1,20,900 | ||||
| 27 Sept | 2483.30 | 51.95 | 3.05 | 85,500 | 33,600 | 48,000 | ||||
| 26 Sept | 2472.40 | 48.9 | 0.90 | 9,900 | 600 | 14,100 | ||||
| 25 Sept | 2455.90 | 48 | -5.00 | 12,600 | 1,800 | 12,900 | ||||
| 24 Sept | 2467.65 | 53 | -10.00 | 5,100 | 2,400 | 11,100 | ||||
| 23 Sept | 2486.30 | 63 | 24.35 | 4,800 | 1,800 | 8,700 | ||||
| 20 Sept | 2443.20 | 38.65 | -3.35 | 2,400 | 1,200 | 6,900 | ||||
| 19 Sept | 2442.85 | 42 | -20.00 | 5,400 | 2,100 | 5,700 | ||||
| 18 Sept | 2477.40 | 62 | -15.50 | 3,600 | 900 | 3,300 | ||||
| 17 Sept | 2506.70 | 77.5 | -0.50 | 1,500 | 900 | 2,100 | ||||
| 16 Sept | 2512.00 | 78 | -12.00 | 2,100 | 600 | 1,200 | ||||
| 13 Sept | 2517.45 | 90 | 10.30 | 900 | 600 | 600 | ||||
| 12 Sept | 2467.40 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2440.65 | 79.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2419.80 | 79.7 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2540 expiring on 31OCT2024
Delta for 2540 CE is -
Historical price for 2540 CE is as follows
On 18 Oct ACC was trading at 2285.05. The strike last trading price was 3.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 127800
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 3.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 127200
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -16500 which decreased total open position to 133800
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 5.35, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 150600
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 6.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 156000
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 7.05, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 144000
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 9.7, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 150000
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 12.2, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 138000
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 18.2, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 131700
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 16.85, which was -19.60 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 133200
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 36.45, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 125400
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 46.95, which was -21.05 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 124200
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 68, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 115500
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 72, which was 20.05 higher than the previous day. The implied volatity was -, the open interest changed by 72900 which increased total open position to 120900
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 51.95, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 48000
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 48.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 14100
On 25 Sept ACC was trading at 2455.90. The strike last trading price was 48, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 12900
On 24 Sept ACC was trading at 2467.65. The strike last trading price was 53, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 11100
On 23 Sept ACC was trading at 2486.30. The strike last trading price was 63, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 8700
On 20 Sept ACC was trading at 2443.20. The strike last trading price was 38.65, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6900
On 19 Sept ACC was trading at 2442.85. The strike last trading price was 42, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 5700
On 18 Sept ACC was trading at 2477.40. The strike last trading price was 62, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 3300
On 17 Sept ACC was trading at 2506.70. The strike last trading price was 77.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2100
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 78, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1200
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 90, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 79.7, 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 79.7, 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 79.7, 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 |
| 18 Oct | 2285.05 | 270 | 0.00 | 0 | -300 | 0 |
| 17 Oct | 2265.10 | 270 | 15.60 | 600 | 0 | 26,700 |
| 16 Oct | 2305.50 | 254.4 | 24.40 | 4,200 | -2,400 | 26,700 |
| 15 Oct | 2294.80 | 230 | -9.90 | 600 | 0 | 29,400 |
| 14 Oct | 2317.55 | 239.9 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 2312.45 | 239.9 | 0.00 | 0 | -600 | 0 |
| 10 Oct | 2313.00 | 239.9 | 40.80 | 2,100 | -300 | 29,700 |
| 9 Oct | 2339.80 | 199.1 | 25.80 | 2,700 | -2,100 | 30,000 |
| 8 Oct | 2385.80 | 173.3 | -34.00 | 3,600 | 0 | 32,700 |
| 7 Oct | 2349.05 | 207.3 | 87.80 | 6,600 | -1,200 | 32,700 |
| 4 Oct | 2433.75 | 119.5 | 10.50 | 3,300 | -600 | 34,200 |
| 3 Oct | 2458.75 | 109 | 34.60 | 4,500 | 900 | 35,100 |
| 1 Oct | 2511.00 | 74.4 | -6.25 | 22,500 | 1,800 | 34,200 |
| 30 Sept | 2513.45 | 80.65 | -7.35 | 68,700 | 19,800 | 31,800 |
| 27 Sept | 2483.30 | 88 | -7.00 | 8,100 | 4,200 | 12,300 |
| 26 Sept | 2472.40 | 95 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2455.90 | 95 | 0.00 | 0 | 6,300 | 0 |
| 24 Sept | 2467.65 | 95 | -4.00 | 6,300 | 0 | 1,800 |
| 23 Sept | 2486.30 | 99 | -178.75 | 2,400 | 1,500 | 1,500 |
| 20 Sept | 2443.20 | 277.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2442.85 | 277.75 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2477.40 | 277.75 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2506.70 | 277.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2512.00 | 277.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2517.45 | 277.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2467.40 | 277.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2440.65 | 277.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2419.80 | 277.75 | 0 | 0 | 0 | |
For Acc Limited - strike price 2540 expiring on 31OCT2024
Delta for 2540 PE is -
Historical price for 2540 PE is as follows
On 18 Oct ACC was trading at 2285.05. The strike last trading price was 270, 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 17 Oct ACC was trading at 2265.10. The strike last trading price was 270, which was 15.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26700
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 254.4, which was 24.40 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 26700
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 230, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29400
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 239.9, 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 Oct ACC was trading at 2312.45. The strike last trading price was 239.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 239.9, which was 40.80 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 29700
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 199.1, which was 25.80 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 30000
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 173.3, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32700
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 207.3, which was 87.80 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 32700
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 119.5, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 34200
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 109, which was 34.60 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 35100
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 74.4, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 34200
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 80.65, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 31800
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 88, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 12300
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 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 25 Sept ACC was trading at 2455.90. The strike last trading price was 95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 0
On 24 Sept ACC was trading at 2467.65. The strike last trading price was 95, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 23 Sept ACC was trading at 2486.30. The strike last trading price was 99, which was -178.75 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
On 20 Sept ACC was trading at 2443.20. The strike last trading price was 277.75, 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 277.75, 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 277.75, 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 277.75, 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 277.75, 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 277.75, 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 277.75, 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 277.75, 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 277.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
