ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 3.5 | -1.85 | 2,24,700 | 600 | 1,81,500 | ||||
| 13 Sept | 2517.45 | 5.35 | 0.90 | 5,56,800 | 22,500 | 1,80,600 | ||||
| 12 Sept | 2467.40 | 4.45 | 0.80 | 76,800 | -8,100 | 1,58,100 | ||||
| 11 Sept | 2440.65 | 3.65 | -1.00 | 3,80,700 | 21,600 | 1,65,900 | ||||
| 10 Sept | 2443.35 | 4.65 | -2.70 | 1,42,800 | -4,800 | 1,43,400 | ||||
| 9 Sept | 2458.70 | 7.35 | 1.50 | 1,96,200 | 17,700 | 1,50,600 | ||||
| 6 Sept | 2429.40 | 5.85 | 0.40 | 3,20,700 | 34,500 | 1,32,900 | ||||
| 5 Sept | 2419.80 | 5.45 | 2.10 | 4,94,700 | 38,400 | 97,800 | ||||
| 4 Sept | 2348.55 | 3.35 | 1.25 | 14,100 | -1,200 | 59,100 | ||||
| 3 Sept | 2341.30 | 2.1 | -1.10 | 22,800 | -2,100 | 63,000 | ||||
| 2 Sept | 2336.15 | 3.2 | 0.15 | 34,800 | 15,900 | 65,400 | ||||
| 30 Aug | 2329.15 | 3.05 | -0.45 | 39,900 | 9,300 | 49,500 | ||||
| 29 Aug | 2310.20 | 3.5 | -0.25 | 13,800 | 4,500 | 40,200 | ||||
| 28 Aug | 2330.35 | 3.75 | -1.40 | 14,700 | 5,100 | 36,000 | ||||
| 27 Aug | 2348.25 | 5.15 | -0.30 | 10,200 | 6,300 | 30,900 | ||||
| 26 Aug | 2343.30 | 5.45 | -0.55 | 5,400 | 1,500 | 24,600 | ||||
| 23 Aug | 2323.75 | 6 | -1.90 | 20,100 | 8,400 | 23,100 | ||||
| 22 Aug | 2348.60 | 7.9 | 0.40 | 4,200 | 1,800 | 14,700 | ||||
| 21 Aug | 2325.15 | 7.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2325.75 | 7.5 | 0.45 | 300 | 0 | 12,900 | ||||
|
|
||||||||||
| 19 Aug | 2347.45 | 7.05 | 0.00 | 0 | -1,800 | 0 | ||||
| 16 Aug | 2337.90 | 7.05 | 1.05 | 6,600 | -1,800 | 12,900 | ||||
| 14 Aug | 2281.95 | 6 | -17.60 | 3,300 | 0 | 15,000 | ||||
| 12 Aug | 2313.60 | 23.6 | 0.85 | 600 | 300 | 14,700 | ||||
| 6 Aug | 2342.35 | 22.75 | -3.25 | 600 | 0 | 14,400 | ||||
| 5 Aug | 2380.60 | 26 | -6.00 | 1,200 | 0 | 14,400 | ||||
| 2 Aug | 2435.30 | 32 | -11.35 | 2,100 | 600 | 14,400 | ||||
| 1 Aug | 2487.90 | 43.35 | -31.95 | 9,900 | 4,500 | 13,800 | ||||
| 31 Jul | 2590.65 | 75.3 | -5.70 | 1,800 | 600 | 9,000 | ||||
| 30 Jul | 2590.75 | 81 | -9.00 | 4,200 | 1,800 | 8,100 | ||||
| 29 Jul | 2604.30 | 90 | -5.00 | 7,200 | 6,300 | 6,300 | ||||
| 26 Jul | 2614.15 | 95 | 300 | 0 | 0 | |||||
For Acc Limited - strike price 2700 expiring on 26SEP2024
Delta for 2700 CE is -
Historical price for 2700 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 3.5, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 181500
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 5.35, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 180600
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 4.45, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 158100
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 3.65, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 165900
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 4.65, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 143400
On 9 Sept ACC was trading at 2458.70. 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 17700 which increased total open position to 150600
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 5.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 34500 which increased total open position to 132900
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 5.45, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 97800
On 4 Sept ACC was trading at 2348.55. The strike last trading price was 3.35, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 59100
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 2.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 63000
On 2 Sept ACC was trading at 2336.15. The strike last trading price was 3.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 65400
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 3.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 49500
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 3.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 40200
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 3.75, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 36000
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 5.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 30900
On 26 Aug ACC was trading at 2343.30. The strike last trading price was 5.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 24600
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 23100
On 22 Aug ACC was trading at 2348.60. The strike last trading price was 7.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 14700
On 21 Aug ACC was trading at 2325.15. The strike last trading price was 7.5, 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 7.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12900
On 19 Aug ACC was trading at 2347.45. The strike last trading price was 7.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 0
On 16 Aug ACC was trading at 2337.90. The strike last trading price was 7.05, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 12900
On 14 Aug ACC was trading at 2281.95. The strike last trading price was 6, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 12 Aug ACC was trading at 2313.60. The strike last trading price was 23.6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 14700
On 6 Aug ACC was trading at 2342.35. The strike last trading price was 22.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 5 Aug ACC was trading at 2380.60. The strike last trading price was 26, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 2 Aug ACC was trading at 2435.30. The strike last trading price was 32, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 14400
On 1 Aug ACC was trading at 2487.90. The strike last trading price was 43.35, which was -31.95 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 13800
On 31 Jul ACC was trading at 2590.65. The strike last trading price was 75.3, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9000
On 30 Jul ACC was trading at 2590.75. The strike last trading price was 81, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 8100
On 29 Jul ACC was trading at 2604.30. The strike last trading price was 90, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300
On 26 Jul ACC was trading at 2614.15. The strike last trading price was 95, 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 2700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 187.65 | -68.00 | 3,300 | 2,100 | 7,800 |
| 13 Sept | 2517.45 | 255.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2467.40 | 255.65 | 0.00 | 0 | -600 | 0 |
| 11 Sept | 2440.65 | 255.65 | 5.65 | 600 | -300 | 6,000 |
| 10 Sept | 2443.35 | 250 | -20.10 | 300 | 0 | 6,600 |
| 9 Sept | 2458.70 | 270.1 | 0.00 | 0 | -300 | 0 |
| 6 Sept | 2429.40 | 270.1 | -119.90 | 3,600 | -300 | 6,600 |
| 5 Sept | 2419.80 | 390 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2348.55 | 390 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2341.30 | 390 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2336.15 | 390 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2329.15 | 390 | 0.00 | 0 | 600 | 0 |
| 29 Aug | 2310.20 | 390 | 33.15 | 600 | 0 | 6,300 |
| 28 Aug | 2330.35 | 356.85 | 19.85 | 3,900 | 3,600 | 6,000 |
| 27 Aug | 2348.25 | 337 | -3.00 | 1,500 | 1,200 | 2,100 |
| 26 Aug | 2343.30 | 340 | 7.00 | 600 | 300 | 600 |
| 23 Aug | 2323.75 | 333 | 106.90 | 300 | 0 | 0 |
| 22 Aug | 2348.60 | 226.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2325.15 | 226.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2325.75 | 226.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 226.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 226.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2281.95 | 226.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 226.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2342.35 | 226.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 226.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2435.30 | 226.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2487.90 | 226.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2590.65 | 226.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2590.75 | 226.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2604.30 | 226.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2614.15 | 226.1 | 0 | 0 | 0 | |
For Acc Limited - strike price 2700 expiring on 26SEP2024
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 187.65, which was -68.00 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 7800
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 255.65, 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 12 Sept ACC was trading at 2467.40. The strike last trading price was 255.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 255.65, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 6000
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 250, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 270.1, 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 6 Sept ACC was trading at 2429.40. The strike last trading price was 270.1, which was -119.90 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 6600
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 390, 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 390, 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 390, 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 390, 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 390, 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 29 Aug ACC was trading at 2310.20. The strike last trading price was 390, which was 33.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 356.85, which was 19.85 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 6000
On 27 Aug ACC was trading at 2348.25. The strike last trading price was 337, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2100
On 26 Aug ACC was trading at 2343.30. The strike last trading price was 340, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 23 Aug ACC was trading at 2323.75. The strike last trading price was 333, which was 106.90 higher 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 226.1, 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 226.1, 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 226.1, 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 226.1, 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 226.1, 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 226.1, 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 226.1, 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 226.1, 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 226.1, 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 226.1, 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 226.1, 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 226.1, 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 226.1, 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 226.1, 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 226.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0