ACC
Acc Limited
Historical option data for ACC
06 Sep 2024 04:13 PM IST
| ACC 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2429.40 | 12.2 | -0.10 | 7,88,100 | -300 | 2,79,900 | ||||
| 5 Sept | 2419.80 | 12.3 | 6.30 | 11,39,100 | 35,400 | 2,80,200 | ||||
| 4 Sept | 2348.55 | 6 | 1.25 | 1,86,900 | 39,900 | 2,45,100 | ||||
| 3 Sept | 2341.30 | 4.75 | -0.90 | 58,500 | 8,100 | 2,04,600 | ||||
| 2 Sept | 2336.15 | 5.65 | -0.55 | 1,13,700 | 6,900 | 1,97,400 | ||||
|
|
||||||||||
| 30 Aug | 2329.15 | 6.2 | 0.10 | 1,94,100 | 65,700 | 1,91,100 | ||||
| 29 Aug | 2310.20 | 6.1 | -1.70 | 70,800 | 8,100 | 1,26,000 | ||||
| 28 Aug | 2330.35 | 7.8 | -3.20 | 45,600 | 8,400 | 1,17,900 | ||||
| 27 Aug | 2348.25 | 11 | -1.70 | 50,700 | 20,400 | 1,09,200 | ||||
| 26 Aug | 2343.30 | 12.7 | -1.05 | 42,600 | 18,300 | 88,500 | ||||
| 23 Aug | 2323.75 | 13.75 | -1.50 | 42,600 | 14,100 | 69,600 | ||||
| 22 Aug | 2348.60 | 15.25 | 3.25 | 44,100 | 23,100 | 55,200 | ||||
| 21 Aug | 2325.15 | 12 | -2.25 | 13,800 | 6,900 | 31,800 | ||||
| 20 Aug | 2325.75 | 14.25 | -0.75 | 12,900 | 3,300 | 24,600 | ||||
| 19 Aug | 2347.45 | 15 | -2.95 | 12,300 | 7,500 | 21,000 | ||||
| 16 Aug | 2337.90 | 17.95 | 4.70 | 9,000 | 4,500 | 13,500 | ||||
| 14 Aug | 2281.95 | 13.25 | -11.75 | 5,400 | 900 | 8,700 | ||||
| 13 Aug | 2304.80 | 25 | -35.40 | 900 | 0 | 7,800 | ||||
| 12 Aug | 2313.60 | 60.4 | 27.45 | 600 | 0 | 7,800 | ||||
| 9 Aug | 2351.55 | 32.95 | 0.00 | 0 | 300 | 0 | ||||
| 8 Aug | 2357.20 | 32.95 | -7.05 | 600 | 300 | 7,800 | ||||
| 6 Aug | 2342.35 | 40 | 0.00 | 0 | 600 | 0 | ||||
| 5 Aug | 2380.60 | 40 | -20.00 | 1,500 | 600 | 7,500 | ||||
| 2 Aug | 2435.30 | 60 | -26.70 | 2,400 | 1,500 | 6,600 | ||||
| 1 Aug | 2487.90 | 86.7 | -32.25 | 2,700 | 2,100 | 4,800 | ||||
| 31 Jul | 2590.65 | 118.95 | -3.35 | 600 | 0 | 2,700 | ||||
| 30 Jul | 2590.75 | 122.3 | -25.60 | 3,600 | 2,700 | 2,700 | ||||
| 29 Jul | 2604.30 | 147.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2614.15 | 147.9 | -114.50 | 300 | 0 | 0 | ||||
| 25 Jul | 2578.90 | 262.4 | 262.40 | 0 | 0 | 0 | ||||
| 3 Jul | 2767.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2772.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 2749.60 | 0 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2600 expiring on 26SEP2024
Delta for 2600 CE is -
Historical price for 2600 CE is as follows
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 12.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 279900
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 12.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 35400 which increased total open position to 280200
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 6, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 39900 which increased total open position to 245100
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 4.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 204600
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 5.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 197400
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 6.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 65700 which increased total open position to 191100
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 6.1, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 126000
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 7.8, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 117900
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 11, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 109200
On 26 Aug ACC was trading at 2343.30. The strike last trading price was 12.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 88500
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 13.75, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 69600
On 22 Aug ACC was trading at 2348.60. The strike last trading price was 15.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 23100 which increased total open position to 55200
On 21 Aug ACC was trading at 2325.15. The strike last trading price was 12, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 31800
On 20 Aug ACC was trading at 2325.75. The strike last trading price was 14.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 24600
On 19 Aug ACC was trading at 2347.45. The strike last trading price was 15, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 21000
On 16 Aug ACC was trading at 2337.90. The strike last trading price was 17.95, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 13500
On 14 Aug ACC was trading at 2281.95. The strike last trading price was 13.25, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 8700
On 13 Aug ACC was trading at 2304.80. The strike last trading price was 25, which was -35.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 12 Aug ACC was trading at 2313.60. The strike last trading price was 60.4, which was 27.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 9 Aug ACC was trading at 2351.55. The strike last trading price was 32.95, 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 8 Aug ACC was trading at 2357.20. The strike last trading price was 32.95, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 7800
On 6 Aug ACC was trading at 2342.35. The strike last trading price was 40, 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 Aug ACC was trading at 2380.60. The strike last trading price was 40, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 7500
On 2 Aug ACC was trading at 2435.30. The strike last trading price was 60, which was -26.70 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 6600
On 1 Aug ACC was trading at 2487.90. The strike last trading price was 86.7, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 4800
On 31 Jul ACC was trading at 2590.65. The strike last trading price was 118.95, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 30 Jul ACC was trading at 2590.75. The strike last trading price was 122.3, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 29 Jul ACC was trading at 2604.30. The strike last trading price was 147.9, 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 26 Jul ACC was trading at 2614.15. The strike last trading price was 147.9, which was -114.50 lower 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 262.4, which was 262.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul ACC was trading at 2767.60. 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 2 Jul ACC was trading at 2772.25. 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 1 Jul ACC was trading at 2749.60. 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 2600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2429.40 | 177.05 | 15.75 | 7,800 | 600 | 95,400 |
| 5 Sept | 2419.80 | 161.3 | -85.20 | 29,400 | -1,200 | 94,800 |
| 4 Sept | 2348.55 | 246.5 | -10.55 | 7,800 | -5,700 | 96,000 |
| 3 Sept | 2341.30 | 257.05 | -1.90 | 900 | 0 | 1,02,600 |
| 2 Sept | 2336.15 | 258.95 | -1.20 | 6,000 | 3,000 | 1,02,000 |
| 30 Aug | 2329.15 | 260.15 | -15.05 | 6,900 | -1,500 | 99,900 |
| 29 Aug | 2310.20 | 275.2 | 15.20 | 24,300 | 22,500 | 1,01,100 |
| 28 Aug | 2330.35 | 260 | 13.05 | 21,300 | 18,600 | 78,300 |
| 27 Aug | 2348.25 | 246.95 | 1.20 | 5,100 | 4,800 | 59,400 |
| 26 Aug | 2343.30 | 245.75 | -24.25 | 3,900 | 3,300 | 54,000 |
| 23 Aug | 2323.75 | 270 | 21.00 | 5,100 | 3,300 | 50,400 |
| 22 Aug | 2348.60 | 249 | -18.00 | 18,900 | 17,700 | 45,900 |
| 21 Aug | 2325.15 | 267 | 3.00 | 17,400 | 15,600 | 28,200 |
| 20 Aug | 2325.75 | 264 | 20.50 | 2,400 | 1,500 | 12,300 |
| 19 Aug | 2347.45 | 243.5 | -5.00 | 6,900 | 5,700 | 10,500 |
| 16 Aug | 2337.90 | 248.5 | -61.50 | 900 | 0 | 4,200 |
| 14 Aug | 2281.95 | 310 | 70.00 | 900 | -600 | 4,200 |
| 13 Aug | 2304.80 | 240 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 240 | 0.00 | 0 | 300 | 0 |
| 9 Aug | 2351.55 | 240 | -10.00 | 300 | 0 | 4,500 |
| 8 Aug | 2357.20 | 250 | 108.00 | 900 | 0 | 4,500 |
| 6 Aug | 2342.35 | 142 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 142 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2435.30 | 142 | 0.00 | 0 | 1,200 | 0 |
| 1 Aug | 2487.90 | 142 | 43.00 | 2,700 | 1,200 | 4,500 |
| 31 Jul | 2590.65 | 99 | -3.00 | 2,400 | 600 | 3,000 |
| 30 Jul | 2590.75 | 102 | -9.00 | 1,500 | 900 | 2,100 |
| 29 Jul | 2604.30 | 111 | 11.00 | 1,200 | 1,200 | 1,200 |
| 26 Jul | 2614.15 | 100 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 2578.90 | 100 | -78.45 | 300 | 0 | 0 |
| 3 Jul | 2767.60 | 178.45 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2772.25 | 178.45 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 2749.60 | 178.45 | 0 | 0 | 0 | |
For Acc Limited - strike price 2600 expiring on 26SEP2024
Delta for 2600 PE is -
Historical price for 2600 PE is as follows
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 177.05, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 95400
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 161.3, which was -85.20 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 94800
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 246.5, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 96000
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 257.05, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 102600
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 258.95, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 102000
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 260.15, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 99900
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 275.2, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 101100
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 260, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 18600 which increased total open position to 78300
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 246.95, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 59400
On 26 Aug ACC was trading at 2343.30. The strike last trading price was 245.75, which was -24.25 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 54000
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 270, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 50400
On 22 Aug ACC was trading at 2348.60. The strike last trading price was 249, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 45900
On 21 Aug ACC was trading at 2325.15. The strike last trading price was 267, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 28200
On 20 Aug ACC was trading at 2325.75. The strike last trading price was 264, which was 20.50 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 12300
On 19 Aug ACC was trading at 2347.45. The strike last trading price was 243.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 10500
On 16 Aug ACC was trading at 2337.90. The strike last trading price was 248.5, which was -61.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4200
On 14 Aug ACC was trading at 2281.95. The strike last trading price was 310, which was 70.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 4200
On 13 Aug ACC was trading at 2304.80. The strike last trading price was 240, 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 240, 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 9 Aug ACC was trading at 2351.55. The strike last trading price was 240, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 8 Aug ACC was trading at 2357.20. The strike last trading price was 250, which was 108.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 6 Aug ACC was trading at 2342.35. The strike last trading price was 142, 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 142, 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 142, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 1 Aug ACC was trading at 2487.90. The strike last trading price was 142, which was 43.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4500
On 31 Jul ACC was trading at 2590.65. The strike last trading price was 99, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3000
On 30 Jul ACC was trading at 2590.75. The strike last trading price was 102, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2100
On 29 Jul ACC was trading at 2604.30. The strike last trading price was 111, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 26 Jul ACC was trading at 2614.15. The strike last trading price was 100, 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 Jul ACC was trading at 2578.90. The strike last trading price was 100, which was -78.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul ACC was trading at 2767.60. The strike last trading price was 178.45, 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 Jul ACC was trading at 2772.25. The strike last trading price was 178.45, 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 Jul ACC was trading at 2749.60. The strike last trading price was 178.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0