ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2620 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 9.25 | -2.85 | 1,72,200 | 4,800 | 30,300 | ||||
| 13 Sept | 2517.45 | 12.1 | 2.95 | 1,04,400 | 12,300 | 25,500 | ||||
| 12 Sept | 2467.40 | 9.15 | 1.70 | 9,600 | -2,400 | 14,100 | ||||
| 11 Sept | 2440.65 | 7.45 | -1.10 | 40,500 | 4,200 | 16,800 | ||||
| 10 Sept | 2443.35 | 8.55 | -4.95 | 9,900 | 1,800 | 12,600 | ||||
| 9 Sept | 2458.70 | 13.5 | 2.90 | 19,500 | 1,500 | 10,500 | ||||
| 6 Sept | 2429.40 | 10.6 | 0.15 | 23,100 | 300 | 9,300 | ||||
| 5 Sept | 2419.80 | 10.45 | -14.55 | 22,500 | 8,400 | 9,000 | ||||
| 4 Sept | 2348.55 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2341.30 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2336.15 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2329.15 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 2310.20 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2330.35 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2348.25 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2343.30 | 25 | 0.00 | 0 | 300 | 0 | ||||
| 23 Aug | 2323.75 | 25 | -107.75 | 300 | 0 | 300 | ||||
| 22 Aug | 2348.60 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2325.15 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2325.75 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2347.45 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2337.90 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2281.95 | 132.75 | 0.00 | 0 | 0 | 300 | ||||
| 13 Aug | 2304.80 | 132.75 | 0.00 | 0 | 0 | 300 | ||||
| 12 Aug | 2313.60 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2342.35 | 132.75 | 0.00 | 0 | 0 | 300 | ||||
| 5 Aug | 2380.60 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2435.30 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2487.90 | 132.75 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2590.65 | 132.75 | 0.00 | 0 | 300 | 0 | ||||
| 30 Jul | 2590.75 | 132.75 | -39.45 | 300 | 0 | 0 | ||||
|
|
||||||||||
| 29 Jul | 2604.30 | 172.2 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2614.15 | 172.2 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2620 expiring on 26SEP2024
Delta for 2620 CE is -
Historical price for 2620 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 9.25, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 30300
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 12.1, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 25500
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 9.15, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 14100
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 7.45, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 16800
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 8.55, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 12600
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 13.5, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 10500
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 10.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 9300
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 10.45, which was -14.55 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 9000
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 25, 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 25, 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 25, 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 25, 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 25, 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 25, 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 25, 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 25, 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 23 Aug ACC was trading at 2323.75. The strike last trading price was 25, which was -107.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 22 Aug ACC was trading at 2348.60. The strike last trading price was 132.75, 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 132.75, 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 132.75, 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 132.75, 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 132.75, 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 132.75, 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 300
On 13 Aug ACC was trading at 2304.80. The strike last trading price was 132.75, 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 300
On 12 Aug ACC was trading at 2313.60. The strike last trading price was 132.75, 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 132.75, 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 300
On 5 Aug ACC was trading at 2380.60. The strike last trading price was 132.75, 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 132.75, 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 132.75, 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 31 Jul ACC was trading at 2590.65. The strike last trading price was 132.75, 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 30 Jul ACC was trading at 2590.75. The strike last trading price was 132.75, which was -39.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul ACC was trading at 2604.30. The strike last trading price was 172.2, 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 26 Jul ACC was trading at 2614.15. The strike last trading price was 172.2, 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 2620 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 170.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2517.45 | 170.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2467.40 | 170.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2440.65 | 170.3 | 0.00 | 0 | 600 | 0 |
| 10 Sept | 2443.35 | 170.3 | -4.85 | 900 | 300 | 600 |
| 9 Sept | 2458.70 | 175.15 | -18.05 | 300 | 0 | 300 |
| 6 Sept | 2429.40 | 193.2 | 12.65 | 900 | 600 | 600 |
| 5 Sept | 2419.80 | 180.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2348.55 | 180.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2341.30 | 180.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2336.15 | 180.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2329.15 | 180.55 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2310.20 | 180.55 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2330.35 | 180.55 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2348.25 | 180.55 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2343.30 | 180.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2323.75 | 180.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2348.60 | 180.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2325.15 | 180.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2325.75 | 180.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 180.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 180.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2281.95 | 180.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2304.80 | 180.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 180.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2342.35 | 180.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 180.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2435.30 | 180.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2487.90 | 180.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2590.65 | 180.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2590.75 | 180.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2604.30 | 180.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2614.15 | 180.55 | 0 | 0 | 0 | |
For Acc Limited - strike price 2620 expiring on 26SEP2024
Delta for 2620 PE is -
Historical price for 2620 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 170.3, 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 170.3, 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 170.3, 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 170.3, 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 10 Sept ACC was trading at 2443.35. The strike last trading price was 170.3, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 175.15, which was -18.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 193.2, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 180.55, 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 31 Jul ACC was trading at 2590.65. The strike last trading price was 180.55, 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 Jul ACC was trading at 2590.75. The strike last trading price was 180.55, 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 Jul ACC was trading at 2604.30. The strike last trading price was 180.55, 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 180.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0