ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 7.15 | -2.45 | 98,700 | 24,900 | 41,100 | ||||
| 13 Sept | 2517.45 | 9.6 | 2.25 | 26,100 | -300 | 15,900 | ||||
| 12 Sept | 2467.40 | 7.35 | 1.50 | 11,700 | 5,100 | 16,500 | ||||
| 11 Sept | 2440.65 | 5.85 | -1.40 | 45,600 | 2,100 | 11,400 | ||||
| 10 Sept | 2443.35 | 7.25 | -3.90 | 14,700 | 3,300 | 9,300 | ||||
| 9 Sept | 2458.70 | 11.15 | 2.60 | 8,400 | 1,500 | 5,700 | ||||
| 6 Sept | 2429.40 | 8.55 | -1.25 | 2,100 | -600 | 4,200 | ||||
| 5 Sept | 2419.80 | 9.8 | -232.75 | 7,200 | 4,500 | 4,500 | ||||
| 4 Sept | 2348.55 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2341.30 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2336.15 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2329.15 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Aug | 2310.20 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 2330.35 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 2348.25 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 2343.30 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2323.75 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2348.60 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2325.15 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2325.75 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2347.45 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2337.90 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2281.95 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2313.60 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2342.35 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2435.30 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2487.90 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2590.65 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2590.75 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2604.30 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2614.15 | 242.55 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 2578.90 | 242.55 | 242.55 | 0 | 0 | 0 | ||||
| 3 Jul | 2767.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2772.25 | 0 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2640 expiring on 26SEP2024
Delta for 2640 CE is -
Historical price for 2640 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 7.15, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 24900 which increased total open position to 41100
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 9.6, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 15900
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 7.35, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 16500
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 5.85, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 11400
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 7.25, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 9300
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 11.15, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 5700
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 8.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 4200
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 9.8, which was -232.75 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 242.55, 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 25 Jul ACC was trading at 2578.90. The strike last trading price was 242.55, which was 242.55 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ACC 2640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 177.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2517.45 | 177.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2467.40 | 177.3 | 0.00 | 0 | 300 | 0 |
| 11 Sept | 2440.65 | 177.3 | -32.35 | 300 | 0 | 0 |
| 10 Sept | 2443.35 | 209.65 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2458.70 | 209.65 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2429.40 | 209.65 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2419.80 | 209.65 | 11.75 | 900 | 300 | 300 |
| 4 Sept | 2348.55 | 197.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2341.30 | 197.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2336.15 | 197.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2329.15 | 197.9 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 2310.20 | 197.9 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 2330.35 | 197.9 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 2348.25 | 197.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2343.30 | 197.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2323.75 | 197.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2348.60 | 197.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2325.15 | 197.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2325.75 | 197.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 197.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 197.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2281.95 | 197.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 197.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2342.35 | 197.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 197.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2435.30 | 197.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2487.90 | 197.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2590.65 | 197.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2590.75 | 197.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2604.30 | 197.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2614.15 | 197.9 | 197.90 | 0 | 0 | 0 |
| 25 Jul | 2578.90 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 2767.60 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2772.25 | 0 | 0 | 0 | 0 | |
For Acc Limited - strike price 2640 expiring on 26SEP2024
Delta for 2640 PE is -
Historical price for 2640 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 177.3, 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 177.3, 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 177.3, 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 11 Sept ACC was trading at 2440.65. The strike last trading price was 177.3, which was -32.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 209.65, 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 209.65, 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 209.65, 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 209.65, which was 11.75 higher 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 197.9, 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 3 Sept ACC was trading at 2341.30. The strike last trading price was 197.9, 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 2 Sept ACC was trading at 2336.15. The strike last trading price was 197.9, 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 30 Aug ACC was trading at 2329.15. The strike last trading price was 197.9, 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 29 Aug ACC was trading at 2310.20. The strike last trading price was 197.9, 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 28 Aug ACC was trading at 2330.35. The strike last trading price was 197.9, 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 27 Aug ACC was trading at 2348.25. The strike last trading price was 197.9, 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 Aug ACC was trading at 2343.30. The strike last trading price was 197.9, 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 23 Aug ACC was trading at 2323.75. The strike last trading price was 197.9, 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 22 Aug ACC was trading at 2348.60. The strike last trading price was 197.9, 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 21 Aug ACC was trading at 2325.15. The strike last trading price was 197.9, 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 20 Aug ACC was trading at 2325.75. The strike last trading price was 197.9, 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 19 Aug ACC was trading at 2347.45. The strike last trading price was 197.9, 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 16 Aug ACC was trading at 2337.90. The strike last trading price was 197.9, 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 14 Aug ACC was trading at 2281.95. The strike last trading price was 197.9, 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 12 Aug ACC was trading at 2313.60. The strike last trading price was 197.9, 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 6 Aug ACC was trading at 2342.35. The strike last trading price was 197.9, 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 5 Aug ACC was trading at 2380.60. The strike last trading price was 197.9, 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 2 Aug ACC was trading at 2435.30. The strike last trading price was 197.9, 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 1 Aug ACC was trading at 2487.90. The strike last trading price was 197.9, 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 31 Jul ACC was trading at 2590.65. The strike last trading price was 197.9, 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 30 Jul ACC was trading at 2590.75. The strike last trading price was 197.9, 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 29 Jul ACC was trading at 2604.30. The strike last trading price was 197.9, 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 197.9, which was 197.90 higher 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 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 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0