ACC
Acc Limited
Historical option data for ACC
18 Oct 2024 02:04 PM IST
| ACC 2580 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2285.05 | 2.3 | -0.20 | 21,300 | -2,100 | 37,200 | ||||
| 17 Oct | 2265.10 | 2.5 | -1.00 | 3,900 | -1,800 | 39,300 | ||||
|
|
||||||||||
| 16 Oct | 2305.50 | 3.5 | -0.45 | 7,800 | -2,100 | 40,500 | ||||
| 15 Oct | 2294.80 | 3.95 | -1.55 | 8,700 | 1,200 | 42,600 | ||||
| 14 Oct | 2317.55 | 5.5 | -0.10 | 9,000 | 0 | 41,700 | ||||
| 11 Oct | 2312.45 | 5.6 | -1.65 | 4,500 | 600 | 41,700 | ||||
| 10 Oct | 2313.00 | 7.25 | -1.75 | 14,100 | -600 | 41,100 | ||||
| 9 Oct | 2339.80 | 9 | -4.45 | 14,100 | -900 | 40,800 | ||||
| 8 Oct | 2385.80 | 13.45 | 1.10 | 15,600 | 600 | 41,700 | ||||
| 7 Oct | 2349.05 | 12.35 | -14.60 | 76,500 | 2,700 | 44,400 | ||||
| 4 Oct | 2433.75 | 26.95 | -8.75 | 24,300 | 4,200 | 43,200 | ||||
| 3 Oct | 2458.75 | 35.7 | -16.30 | 35,100 | 3,900 | 39,000 | ||||
| 1 Oct | 2511.00 | 52 | -2.85 | 52,500 | 6,600 | 35,100 | ||||
| 30 Sept | 2513.45 | 54.85 | 16.05 | 95,400 | 20,700 | 28,500 | ||||
| 27 Sept | 2483.30 | 38.8 | -2.45 | 17,100 | 5,400 | 8,100 | ||||
| 26 Sept | 2472.40 | 41.25 | 0.00 | 0 | 2,400 | 0 | ||||
| 25 Sept | 2455.90 | 41.25 | -17.80 | 3,600 | 1,800 | 2,100 | ||||
| 24 Sept | 2467.65 | 59.05 | -10.25 | 300 | 0 | 0 | ||||
| 23 Sept | 2486.30 | 69.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2443.20 | 69.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2442.85 | 69.3 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2477.40 | 69.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2512.00 | 69.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2517.45 | 69.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2467.40 | 69.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2440.65 | 69.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2419.80 | 69.3 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2580 expiring on 31OCT2024
Delta for 2580 CE is -
Historical price for 2580 CE is as follows
On 18 Oct ACC was trading at 2285.05. The strike last trading price was 2.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 37200
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 2.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 39300
On 16 Oct ACC was trading at 2305.50. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 40500
On 15 Oct ACC was trading at 2294.80. The strike last trading price was 3.95, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 42600
On 14 Oct ACC was trading at 2317.55. The strike last trading price was 5.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41700
On 11 Oct ACC was trading at 2312.45. The strike last trading price was 5.6, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 41700
On 10 Oct ACC was trading at 2313.00. The strike last trading price was 7.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 41100
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 9, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 40800
On 8 Oct ACC was trading at 2385.80. The strike last trading price was 13.45, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 41700
On 7 Oct ACC was trading at 2349.05. The strike last trading price was 12.35, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 44400
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 26.95, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 43200
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 35.7, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 39000
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 52, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 35100
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 54.85, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 28500
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 38.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 8100
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 41.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 25 Sept ACC was trading at 2455.90. The strike last trading price was 41.25, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 2100
On 24 Sept ACC was trading at 2467.65. The strike last trading price was 59.05, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept ACC was trading at 2486.30. The strike last trading price was 69.3, 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 Sept ACC was trading at 2443.20. The strike last trading price was 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 69.3, 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 |
| 18 Oct | 2285.05 | 302.3 | 26.00 | 600 | -300 | 7,800 |
| 17 Oct | 2265.10 | 276.3 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 2305.50 | 276.3 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 2294.80 | 276.3 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 2317.55 | 276.3 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 2312.45 | 276.3 | 0.00 | 0 | 300 | 0 |
| 10 Oct | 2313.00 | 276.3 | 107.45 | 300 | 0 | 7,800 |
| 9 Oct | 2339.80 | 168.85 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 2385.80 | 168.85 | 0.00 | 0 | 300 | 0 |
| 7 Oct | 2349.05 | 168.85 | 28.90 | 300 | 0 | 7,500 |
| 4 Oct | 2433.75 | 139.95 | 38.85 | 600 | 0 | 7,200 |
| 3 Oct | 2458.75 | 101.1 | 0.00 | 0 | 900 | 0 |
| 1 Oct | 2511.00 | 101.1 | -4.15 | 3,600 | 600 | 6,900 |
| 30 Sept | 2513.45 | 105.25 | -0.15 | 3,300 | 900 | 6,000 |
| 27 Sept | 2483.30 | 105.4 | -201.45 | 6,300 | 5,100 | 5,100 |
| 26 Sept | 2472.40 | 306.85 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2455.90 | 306.85 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2467.65 | 306.85 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2486.30 | 306.85 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2443.20 | 306.85 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2442.85 | 306.85 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2477.40 | 306.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2512.00 | 306.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2517.45 | 306.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2467.40 | 306.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2440.65 | 306.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2419.80 | 306.85 | 0 | 0 | 0 | |
For Acc Limited - strike price 2580 expiring on 31OCT2024
Delta for 2580 PE is -
Historical price for 2580 PE is as follows
On 18 Oct ACC was trading at 2285.05. The strike last trading price was 302.3, which was 26.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 7800
On 17 Oct ACC was trading at 2265.10. The strike last trading price was 276.3, 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 Oct ACC was trading at 2305.50. The strike last trading price was 276.3, 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 15 Oct ACC was trading at 2294.80. The strike last trading price was 276.3, 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 Oct ACC was trading at 2317.55. The strike last trading price was 276.3, 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 276.3, 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 10 Oct ACC was trading at 2313.00. The strike last trading price was 276.3, which was 107.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 9 Oct ACC was trading at 2339.80. The strike last trading price was 168.85, 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 Oct ACC was trading at 2385.80. The strike last trading price was 168.85, 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 7 Oct ACC was trading at 2349.05. The strike last trading price was 168.85, which was 28.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7500
On 4 Oct ACC was trading at 2433.75. The strike last trading price was 139.95, which was 38.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 3 Oct ACC was trading at 2458.75. The strike last trading price was 101.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 1 Oct ACC was trading at 2511.00. The strike last trading price was 101.1, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 6900
On 30 Sept ACC was trading at 2513.45. The strike last trading price was 105.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 6000
On 27 Sept ACC was trading at 2483.30. The strike last trading price was 105.4, which was -201.45 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 5100
On 26 Sept ACC was trading at 2472.40. The strike last trading price was 306.85, 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 25 Sept ACC was trading at 2455.90. The strike last trading price was 306.85, 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 24 Sept ACC was trading at 2467.65. The strike last trading price was 306.85, 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 Sept ACC was trading at 2486.30. The strike last trading price was 306.85, 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 Sept ACC was trading at 2443.20. The strike last trading price was 306.85, 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 Sept ACC was trading at 2442.85. The strike last trading price was 306.85, 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 18 Sept ACC was trading at 2477.40. The strike last trading price was 306.85, 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 Sept ACC was trading at 2512.00. The strike last trading price was 306.85, 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 Sept ACC was trading at 2517.45. The strike last trading price was 306.85, 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 Sept ACC was trading at 2467.40. The strike last trading price was 306.85, 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 11 Sept ACC was trading at 2440.65. The strike last trading price was 306.85, 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 Sept ACC was trading at 2419.80. The strike last trading price was 306.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
