ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 15.15 | -4.40 | 2,22,000 | 42,900 | 84,900 | ||||
| 13 Sept | 2517.45 | 19.55 | 5.50 | 4,69,800 | 30,000 | 41,700 | ||||
| 12 Sept | 2467.40 | 14.05 | 2.60 | 24,000 | 900 | 11,700 | ||||
| 11 Sept | 2440.65 | 11.45 | -179.60 | 27,900 | 7,200 | 7,200 | ||||
|
|
||||||||||
| 10 Sept | 2443.35 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2458.70 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2429.40 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2419.80 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2348.55 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2341.30 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2336.15 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2329.15 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2310.20 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2330.35 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2348.25 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2343.30 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2323.75 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2348.60 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2325.15 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2325.75 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2347.45 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2337.90 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2281.95 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2304.80 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2313.60 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2351.55 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2357.20 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2342.35 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2435.30 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2487.90 | 191.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2614.15 | 191.05 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2580 expiring on 26SEP2024
Delta for 2580 CE is -
Historical price for 2580 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 15.15, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 84900
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 19.55, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 41700
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 14.05, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 11700
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 11.45, which was -179.60 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 191.05, 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 Sept ACC was trading at 2458.70. The strike last trading price was 191.05, 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 Sept ACC was trading at 2429.40. The strike last trading price was 191.05, 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 191.05, 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 4 Sept ACC was trading at 2348.55. The strike last trading price was 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 191.05, 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 2580 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 81.4 | 0.55 | 7,200 | 0 | 3,000 |
| 13 Sept | 2517.45 | 80.85 | -40.15 | 6,300 | 2,400 | 2,700 |
| 12 Sept | 2467.40 | 121 | 0.00 | 0 | -300 | 0 |
| 11 Sept | 2440.65 | 121 | -35.20 | 600 | 0 | 600 |
| 10 Sept | 2443.35 | 156.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2458.70 | 156.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2429.40 | 156.2 | 0.00 | 0 | 600 | 0 |
| 5 Sept | 2419.80 | 156.2 | -3.65 | 600 | 300 | 300 |
| 4 Sept | 2348.55 | 159.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2341.30 | 159.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2336.15 | 159.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2329.15 | 159.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2310.20 | 159.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2330.35 | 159.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2348.25 | 159.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2343.30 | 159.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2323.75 | 159.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2348.60 | 159.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2325.15 | 159.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2325.75 | 159.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 159.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 159.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2281.95 | 159.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2304.80 | 159.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 159.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2351.55 | 159.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2357.20 | 159.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2342.35 | 159.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 159.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2435.30 | 159.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2487.90 | 159.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2614.15 | 159.85 | 0 | 0 | 0 | |
For Acc Limited - strike price 2580 expiring on 26SEP2024
Delta for 2580 PE is -
Historical price for 2580 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 81.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 80.85, which was -40.15 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2700
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 121, 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 11 Sept ACC was trading at 2440.65. The strike last trading price was 121, which was -35.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 156.2, 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 Sept ACC was trading at 2458.70. The strike last trading price was 156.2, 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 Sept ACC was trading at 2429.40. The strike last trading price was 156.2, 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 5 Sept ACC was trading at 2419.80. The strike last trading price was 156.2, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 159.85, 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 3 Sept ACC was trading at 2341.30. The strike last trading price was 159.85, 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 2 Sept ACC was trading at 2336.15. The strike last trading price was 159.85, 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 159.85, 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 159.85, 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 159.85, 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 27 Aug ACC was trading at 2348.25. The strike last trading price was 159.85, 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 26 Aug ACC was trading at 2343.30. The strike last trading price was 159.85, 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 23 Aug ACC was trading at 2323.75. The strike last trading price was 159.85, 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 22 Aug ACC was trading at 2348.60. The strike last trading price was 159.85, 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 21 Aug ACC was trading at 2325.15. The strike last trading price was 159.85, 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 20 Aug ACC was trading at 2325.75. The strike last trading price was 159.85, 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 19 Aug ACC was trading at 2347.45. The strike last trading price was 159.85, 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 16 Aug ACC was trading at 2337.90. The strike last trading price was 159.85, 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 14 Aug ACC was trading at 2281.95. The strike last trading price was 159.85, 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 13 Aug ACC was trading at 2304.80. The strike last trading price was 159.85, 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 12 Aug ACC was trading at 2313.60. The strike last trading price was 159.85, 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 9 Aug ACC was trading at 2351.55. The strike last trading price was 159.85, 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 8 Aug ACC was trading at 2357.20. The strike last trading price was 159.85, 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 6 Aug ACC was trading at 2342.35. The strike last trading price was 159.85, 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 5 Aug ACC was trading at 2380.60. The strike last trading price was 159.85, 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 2 Aug ACC was trading at 2435.30. The strike last trading price was 159.85, 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 1 Aug ACC was trading at 2487.90. The strike last trading price was 159.85, 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 26 Jul ACC was trading at 2614.15. The strike last trading price was 159.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0