ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 19.45 | -5.55 | 3,05,100 | 12,300 | 73,500 | ||||
| 13 Sept | 2517.45 | 25 | 7.45 | 4,24,500 | 24,300 | 61,200 | ||||
| 12 Sept | 2467.40 | 17.55 | 3.75 | 93,000 | -1,800 | 37,200 | ||||
| 11 Sept | 2440.65 | 13.8 | -1.85 | 1,01,100 | -2,700 | 38,400 | ||||
| 10 Sept | 2443.35 | 15.65 | -7.55 | 1,16,700 | 5,100 | 40,800 | ||||
| 9 Sept | 2458.70 | 23.2 | 5.20 | 1,26,900 | 300 | 35,400 | ||||
|
|
||||||||||
| 6 Sept | 2429.40 | 18 | 0.90 | 1,29,900 | 11,400 | 34,800 | ||||
| 5 Sept | 2419.80 | 17.1 | -266.25 | 1,12,200 | 23,400 | 23,400 | ||||
| 4 Sept | 2348.55 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2341.30 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2336.15 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2329.15 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2310.20 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2330.35 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2348.25 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2343.30 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2323.75 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2348.60 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2325.15 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2325.75 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2347.45 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2337.90 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2281.95 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2304.80 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2313.60 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2351.55 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2357.20 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2342.35 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2435.30 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2487.90 | 283.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2614.15 | 283.35 | 283.35 | 0 | 0 | 0 | ||||
| 25 Jul | 2578.90 | 0 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2560 expiring on 26SEP2024
Delta for 2560 CE is -
Historical price for 2560 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 19.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 73500
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 25, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 61200
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 17.55, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 37200
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 13.8, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 38400
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 15.65, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 40800
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 23.2, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 35400
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 18, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 34800
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 17.1, which was -266.25 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 23400
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, 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 283.35, which was 283.35 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 2560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 65.85 | -0.15 | 14,400 | -4,800 | 25,200 |
| 13 Sept | 2517.45 | 66 | -35.00 | 64,500 | 23,400 | 30,300 |
| 12 Sept | 2467.40 | 101 | -32.75 | 900 | 300 | 6,300 |
| 11 Sept | 2440.65 | 133.75 | 18.55 | 1,200 | -600 | 5,700 |
| 10 Sept | 2443.35 | 115.2 | 0.00 | 0 | 600 | 0 |
| 9 Sept | 2458.70 | 115.2 | -20.70 | 1,200 | 300 | 6,000 |
| 6 Sept | 2429.40 | 135.9 | 0.00 | 0 | 5,400 | 0 |
| 5 Sept | 2419.80 | 135.9 | -74.10 | 7,500 | 5,100 | 5,400 |
| 4 Sept | 2348.55 | 210 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2341.30 | 210 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2336.15 | 210 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2329.15 | 210 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2310.20 | 210 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2330.35 | 210 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2348.25 | 210 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2343.30 | 210 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2323.75 | 210 | 0.00 | 0 | 300 | 0 |
| 22 Aug | 2348.60 | 210 | 49.85 | 300 | 0 | 0 |
| 21 Aug | 2325.15 | 160.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2325.75 | 160.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 160.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 160.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2281.95 | 160.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2304.80 | 160.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 160.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2351.55 | 160.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2357.20 | 160.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2342.35 | 160.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 160.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2435.30 | 160.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2487.90 | 160.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2614.15 | 160.15 | 160.15 | 0 | 0 | 0 |
| 25 Jul | 2578.90 | 0 | 0 | 0 | 0 | |
For Acc Limited - strike price 2560 expiring on 26SEP2024
Delta for 2560 PE is -
Historical price for 2560 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 65.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 25200
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 66, which was -35.00 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 30300
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 101, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6300
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 133.75, which was 18.55 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 5700
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 115.2, 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 9 Sept ACC was trading at 2458.70. The strike last trading price was 115.2, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 6000
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 135.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 0
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 135.9, which was -74.10 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 5400
On 4 Sept ACC was trading at 2348.55. 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 0 which decreased total open position to 0
On 3 Sept ACC was trading at 2341.30. 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 0 which decreased total open position to 0
On 2 Sept ACC was trading at 2336.15. 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 0 which decreased total open position to 0
On 30 Aug ACC was trading at 2329.15. 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 0 which decreased total open position to 0
On 29 Aug ACC was trading at 2310.20. 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 0 which decreased total open position to 0
On 28 Aug ACC was trading at 2330.35. 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 0 which decreased total open position to 0
On 27 Aug ACC was trading at 2348.25. 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 0 which decreased total open position to 0
On 26 Aug ACC was trading at 2343.30. 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 0 which decreased total open position to 0
On 23 Aug ACC was trading at 2323.75. 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 300 which increased total open position to 0
On 22 Aug ACC was trading at 2348.60. The strike last trading price was 210, which was 49.85 higher 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 160.15, 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 160.15, 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 160.15, 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 160.15, 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 160.15, 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 160.15, 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 160.15, 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 160.15, 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 160.15, 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 160.15, 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 160.15, 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 160.15, 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 160.15, 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 160.15, which was 160.15 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