ACC
Acc Limited
Historical option data for ACC
18 Oct 2024 02:04 PM IST
| ACC 2560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 2285.05 | 2.65 | -0.80 | 31,800 | -3,900 | 51,900 | ||||
| 17 Oct | 2265.10 | 3.45 | -0.50 | 4,200 | -1,500 | 55,800 | ||||
| 16 Oct | 2305.50 | 3.95 | -0.75 | 18,900 | -2,400 | 55,500 | ||||
| 15 Oct | 2294.80 | 4.7 | -0.90 | 16,500 | -5,100 | 58,200 | ||||
| 14 Oct | 2317.55 | 5.6 | -0.50 | 15,900 | -1,500 | 63,000 | ||||
| 11 Oct | 2312.45 | 6.1 | -2.40 | 15,900 | -4,800 | 63,900 | ||||
| 10 Oct | 2313.00 | 8.5 | -2.80 | 43,500 | -7,500 | 69,000 | ||||
| 9 Oct | 2339.80 | 11.3 | -4.65 | 25,800 | 900 | 77,100 | ||||
| 8 Oct | 2385.80 | 15.95 | 1.55 | 57,900 | 1,800 | 79,200 | ||||
| 7 Oct | 2349.05 | 14.4 | -17.60 | 92,400 | -300 | 81,000 | ||||
| 4 Oct | 2433.75 | 32 | -8.70 | 45,300 | 1,800 | 81,900 | ||||
| 3 Oct | 2458.75 | 40.7 | -20.00 | 76,200 | 7,500 | 81,900 | ||||
| 1 Oct | 2511.00 | 60.7 | -1.30 | 93,600 | -1,800 | 74,400 | ||||
| 30 Sept | 2513.45 | 62 | 16.45 | 3,36,000 | 15,300 | 76,200 | ||||
| 27 Sept | 2483.30 | 45.55 | 4.55 | 1,12,800 | 30,900 | 60,900 | ||||
| 26 Sept | 2472.40 | 41 | 0.25 | 15,600 | 2,700 | 29,700 | ||||
| 25 Sept | 2455.90 | 40.75 | -6.40 | 16,800 | 300 | 27,000 | ||||
| 24 Sept | 2467.65 | 47.15 | -8.85 | 9,300 | 1,800 | 26,700 | ||||
| 23 Sept | 2486.30 | 56 | 16.00 | 16,200 | 11,100 | 24,900 | ||||
| 20 Sept | 2443.20 | 40 | -0.80 | 3,900 | -300 | 13,500 | ||||
| 19 Sept | 2442.85 | 40.8 | -12.20 | 9,300 | 2,100 | 13,800 | ||||
| 18 Sept | 2477.40 | 53 | -10.00 | 6,900 | 4,500 | 11,700 | ||||
| 17 Sept | 2506.70 | 63 | -5.45 | 1,500 | 1,200 | 7,200 | ||||
| 16 Sept | 2512.00 | 68.45 | -2.10 | 5,700 | 5,400 | 6,000 | ||||
| 13 Sept | 2517.45 | 70.55 | -181.95 | 600 | 300 | 300 | ||||
| 12 Sept | 2467.40 | 252.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2440.65 | 252.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2419.80 | 252.5 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2330.35 | 252.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2343.30 | 252.5 | 252.50 | 0 | 0 | 0 | ||||
| 21 Aug | 2325.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2396.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 0 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2560 expiring on 31OCT2024
Delta for 2560 CE is -
Historical price for 2560 CE is as follows
On 18 Oct ACC was trading at 2285.05. The strike last trading price was 2.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 51900
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 3.45, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 55800
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 3.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 55500
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 4.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 58200
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 5.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 63000
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 6.1, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 63900
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 8.5, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 69000
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 11.3, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 77100
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 15.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 79200
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 14.4, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 81000
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 32, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 81900
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 40.7, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 81900
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 60.7, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 74400
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 62, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 76200
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 45.55, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 30900 which increased total open position to 60900
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 41, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 29700
On 25 Sept ACC was trading at 2455.90. The strike last trading price was 40.75, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 27000
On 24 Sept ACC was trading at 2467.65. The strike last trading price was 47.15, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 26700
On 23 Sept ACC was trading at 2486.30. The strike last trading price was 56, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 24900
On 20 Sept ACC was trading at 2443.20. The strike last trading price was 40, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 13500
On 19 Sept ACC was trading at 2442.85. The strike last trading price was 40.8, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 13800
On 18 Sept ACC was trading at 2477.40. 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 4500 which increased total open position to 11700
On 17 Sept ACC was trading at 2506.70. The strike last trading price was 63, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 7200
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 68.45, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 6000
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 70.55, which was -181.95 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 252.5, 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 11 Sept ACC was trading at 2440.65. The strike last trading price was 252.5, 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 Sept ACC was trading at 2419.80. The strike last trading price was 252.5, 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 28 Aug ACC was trading at 2330.35. The strike last trading price was 252.5, 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 252.5, which was 252.50 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 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 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 2560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2285.05 | 257.5 | 0.00 | 0 | -300 | 0 |
| 17 Oct | 2265.10 | 257.5 | 12.60 | 300 | 0 | 30,600 |
| 16 Oct | 2305.50 | 244.9 | -16.40 | 3,300 | -300 | 30,900 |
| 15 Oct | 2294.80 | 261.3 | 7.65 | 600 | 0 | 31,500 |
| 14 Oct | 2317.55 | 253.65 | 7.65 | 1,500 | -1,200 | 31,800 |
| 11 Oct | 2312.45 | 246 | -0.55 | 2,100 | 0 | 33,300 |
| 10 Oct | 2313.00 | 246.55 | 20.55 | 2,700 | 0 | 33,300 |
| 9 Oct | 2339.80 | 226 | 43.55 | 3,000 | -600 | 33,300 |
| 8 Oct | 2385.80 | 182.45 | -60.15 | 1,200 | -300 | 34,200 |
| 7 Oct | 2349.05 | 242.6 | 90.45 | 2,400 | 300 | 34,500 |
| 4 Oct | 2433.75 | 152.15 | 27.10 | 1,800 | -600 | 33,900 |
| 3 Oct | 2458.75 | 125.05 | 37.80 | 600 | 300 | 34,200 |
| 1 Oct | 2511.00 | 87.25 | -5.25 | 14,700 | 1,200 | 33,900 |
| 30 Sept | 2513.45 | 92.5 | -9.10 | 34,800 | 10,800 | 32,100 |
| 27 Sept | 2483.30 | 101.6 | -9.05 | 3,600 | 1,800 | 21,300 |
| 26 Sept | 2472.40 | 110.65 | -19.15 | 20,400 | 15,600 | 18,900 |
| 25 Sept | 2455.90 | 129.8 | 18.30 | 1,800 | 1,200 | 2,700 |
| 24 Sept | 2467.65 | 111.5 | -28.50 | 900 | 300 | 900 |
| 23 Sept | 2486.30 | 140 | 0.00 | 0 | 300 | 0 |
| 20 Sept | 2443.20 | 140 | 35.00 | 300 | 0 | 300 |
| 19 Sept | 2442.85 | 105 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2477.40 | 105 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2506.70 | 105 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2512.00 | 105 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2517.45 | 105 | -36.00 | 600 | 0 | 300 |
| 12 Sept | 2467.40 | 141 | -46.50 | 300 | 0 | 600 |
| 11 Sept | 2440.65 | 187.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2419.80 | 187.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2330.35 | 187.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2343.30 | 187.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2325.15 | 187.5 | 187.50 | 300 | 0 | 300 |
| 7 Aug | 2396.10 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 0 | 0 | 0 | 0 | |
For Acc Limited - strike price 2560 expiring on 31OCT2024
Delta for 2560 PE is -
Historical price for 2560 PE is as follows
On 18 Oct ACC was trading at 2285.05. The strike last trading price was 257.5, 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 257.5, which was 12.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30600
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 244.9, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 30900
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 261.3, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31500
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 253.65, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 31800
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 246, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33300
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 246.55, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33300
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 226, which was 43.55 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 33300
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 182.45, which was -60.15 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 34200
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 242.6, which was 90.45 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 34500
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 152.15, which was 27.10 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 33900
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 125.05, which was 37.80 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 34200
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 87.25, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 33900
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 92.5, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 32100
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 101.6, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 21300
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 110.65, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 18900
On 25 Sept ACC was trading at 2455.90. The strike last trading price was 129.8, which was 18.30 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2700
On 24 Sept ACC was trading at 2467.65. The strike last trading price was 111.5, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 900
On 23 Sept ACC was trading at 2486.30. The strike last trading price was 140, 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 20 Sept ACC was trading at 2443.20. The strike last trading price was 140, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 19 Sept ACC was trading at 2442.85. The strike last trading price was 105, 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 105, 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 105, 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 105, 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 105, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 141, which was -46.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 187.5, 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 Sept ACC was trading at 2419.80. The strike last trading price was 187.5, 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 28 Aug ACC was trading at 2330.35. The strike last trading price was 187.5, 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 187.5, 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 187.5, which was 187.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
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 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
