ACC
Acc Limited
Historical option data for ACC
16 Sep 2024 04:13 PM IST
| ACC 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2512.00 | 1.65 | -0.50 | 31,800 | 600 | 39,300 | ||||
| 13 Sept | 2517.45 | 2.15 | -0.40 | 96,900 | 7,800 | 39,000 | ||||
| 12 Sept | 2467.40 | 2.55 | 0.45 | 24,000 | -11,400 | 31,200 | ||||
| 11 Sept | 2440.65 | 2.1 | -0.25 | 1,22,700 | 10,800 | 43,200 | ||||
| 10 Sept | 2443.35 | 2.35 | -1.65 | 8,400 | -900 | 32,700 | ||||
| 9 Sept | 2458.70 | 4 | 0.90 | 47,700 | 16,500 | 33,600 | ||||
| 6 Sept | 2429.40 | 3.1 | 0.30 | 33,600 | -2,400 | 17,100 | ||||
| 5 Sept | 2419.80 | 2.8 | 0.80 | 53,400 | 15,600 | 20,400 | ||||
| 3 Sept | 2341.30 | 2 | 0.00 | 900 | 0 | 3,900 | ||||
| 30 Aug | 2329.15 | 2 | -0.40 | 600 | 300 | 3,900 | ||||
| 29 Aug | 2310.20 | 2.4 | 1.00 | 3,900 | 2,700 | 3,600 | ||||
| 28 Aug | 2330.35 | 1.4 | -213.60 | 600 | 0 | 300 | ||||
| 21 Aug | 2325.15 | 215 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2347.45 | 215 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2337.90 | 215 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2313.60 | 215 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2380.60 | 215 | 0.00 | 0 | 0 | 300 | ||||
| 2 Aug | 2435.30 | 215 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 2619.35 | 215 | 0.00 | 0 | 0 | 300 | ||||
| 23 Jul | 2646.55 | 215 | 0.00 | 0 | 0 | 300 | ||||
| 22 Jul | 2635.05 | 215 | 0.00 | 0 | 0 | 300 | ||||
| 19 Jul | 2619.80 | 215 | 0.00 | 0 | 0 | 300 | ||||
| 18 Jul | 2686.45 | 215 | 0.00 | 0 | 0 | 300 | ||||
| 16 Jul | 2715.85 | 215 | 0.00 | 0 | 0 | 300 | ||||
| 15 Jul | 2695.70 | 215 | 0.00 | 0 | 0 | 300 | ||||
| 12 Jul | 2686.15 | 215 | 0.00 | 0 | 0 | 300 | ||||
| 11 Jul | 2664.40 | 215 | 0.00 | 0 | 0 | 300 | ||||
| 10 Jul | 2653.05 | 215 | 0.00 | 0 | 0 | 300 | ||||
| 9 Jul | 2685.80 | 215 | 0.00 | 0 | 0 | 300 | ||||
|
|
||||||||||
| 8 Jul | 2673.05 | 215 | 0.00 | 0 | 0 | 300 | ||||
| 5 Jul | 2669.50 | 215 | 0.00 | 0 | 0 | 300 | ||||
| 4 Jul | 2725.50 | 215 | 40.70 | 600 | 300 | 300 | ||||
| 3 Jul | 2767.60 | 174.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2772.25 | 174.3 | 0 | 0 | 0 | |||||
For Acc Limited - strike price 2800 expiring on 26SEP2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 39300
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 2.15, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 39000
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 2.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -11400 which decreased total open position to 31200
On 11 Sept ACC was trading at 2440.65. The strike last trading price was 2.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 43200
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 2.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 32700
On 9 Sept ACC was trading at 2458.70. The strike last trading price was 4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 16500 which increased total open position to 33600
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 3.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 17100
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 2.8, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 20400
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 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 3900
On 30 Aug ACC was trading at 2329.15. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3900
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 2.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 3600
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 1.4, which was -213.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 21 Aug ACC was trading at 2325.15. The strike last trading price was 215, 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 215, 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 215, 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 215, 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 215, 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 2 Aug ACC was trading at 2435.30. The strike last trading price was 215, 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 Jul ACC was trading at 2619.35. The strike last trading price was 215, 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 23 Jul ACC was trading at 2646.55. The strike last trading price was 215, 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 22 Jul ACC was trading at 2635.05. The strike last trading price was 215, 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 19 Jul ACC was trading at 2619.80. The strike last trading price was 215, 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 18 Jul ACC was trading at 2686.45. The strike last trading price was 215, 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 16 Jul ACC was trading at 2715.85. The strike last trading price was 215, 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 15 Jul ACC was trading at 2695.70. The strike last trading price was 215, 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 Jul ACC was trading at 2686.15. The strike last trading price was 215, 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 11 Jul ACC was trading at 2664.40. The strike last trading price was 215, 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 10 Jul ACC was trading at 2653.05. The strike last trading price was 215, 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 9 Jul ACC was trading at 2685.80. The strike last trading price was 215, 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 8 Jul ACC was trading at 2673.05. The strike last trading price was 215, 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 Jul ACC was trading at 2669.50. The strike last trading price was 215, 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 4 Jul ACC was trading at 2725.50. The strike last trading price was 215, which was 40.70 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 3 Jul ACC was trading at 2767.60. The strike last trading price was 174.3, 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 2 Jul ACC was trading at 2772.25. The strike last trading price was 174.3, 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 2800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2512.00 | 285 | -12.35 | 300 | 0 | 6,300 |
| 13 Sept | 2517.45 | 297.35 | -58.15 | 600 | 0 | 6,000 |
| 12 Sept | 2467.40 | 355.5 | 0.00 | 0 | 600 | 0 |
| 11 Sept | 2440.65 | 355.5 | 16.30 | 1,200 | 300 | 5,700 |
| 10 Sept | 2443.35 | 339.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2458.70 | 339.2 | -15.80 | 300 | 0 | 5,400 |
| 6 Sept | 2429.40 | 355 | 0.00 | 600 | 300 | 5,100 |
| 5 Sept | 2419.80 | 355 | -125.00 | 2,700 | 1,800 | 4,500 |
| 3 Sept | 2341.30 | 480 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2329.15 | 480 | 0.00 | 0 | 1,800 | 0 |
| 29 Aug | 2310.20 | 480 | 21.50 | 2,100 | 1,200 | 2,100 |
| 28 Aug | 2330.35 | 458.5 | 258.50 | 600 | 0 | 300 |
| 21 Aug | 2325.15 | 200 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2347.45 | 200 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2337.90 | 200 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2313.60 | 200 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2380.60 | 200 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2435.30 | 200 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 2619.35 | 200 | 0.00 | 0 | 300 | 0 |
| 23 Jul | 2646.55 | 200 | 0.00 | 0 | 300 | 0 |
| 22 Jul | 2635.05 | 200 | 0.00 | 0 | 300 | 300 |
| 19 Jul | 2619.80 | 200 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 2686.45 | 200 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2715.85 | 200 | 0.00 | 0 | 0 | 300 |
| 15 Jul | 2695.70 | 200 | 0.00 | 0 | 300 | 300 |
| 12 Jul | 2686.15 | 200 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2664.40 | 200 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 2653.05 | 200 | 0.00 | 0 | 0 | 300 |
| 9 Jul | 2685.80 | 200 | 0.00 | 0 | 0 | 300 |
| 8 Jul | 2673.05 | 200 | 0.00 | 0 | 0 | 300 |
| 5 Jul | 2669.50 | 200 | 0.00 | 0 | 300 | 300 |
| 4 Jul | 2725.50 | 200 | -86.70 | 300 | 0 | 0 |
| 3 Jul | 2767.60 | 286.7 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2772.25 | 286.7 | 0 | 0 | 0 | |
For Acc Limited - strike price 2800 expiring on 26SEP2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 16 Sept ACC was trading at 2512.00. The strike last trading price was 285, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 13 Sept ACC was trading at 2517.45. The strike last trading price was 297.35, which was -58.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 12 Sept ACC was trading at 2467.40. The strike last trading price was 355.5, 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 11 Sept ACC was trading at 2440.65. The strike last trading price was 355.5, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5700
On 10 Sept ACC was trading at 2443.35. The strike last trading price was 339.2, 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 9 Sept ACC was trading at 2458.70. The strike last trading price was 339.2, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 6 Sept ACC was trading at 2429.40. The strike last trading price was 355, 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 5100
On 5 Sept ACC was trading at 2419.80. The strike last trading price was 355, which was -125.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 4500
On 3 Sept ACC was trading at 2341.30. The strike last trading price was 480, 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 480, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 29 Aug ACC was trading at 2310.20. The strike last trading price was 480, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2100
On 28 Aug ACC was trading at 2330.35. The strike last trading price was 458.5, which was 258.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 21 Aug ACC was trading at 2325.15. The strike last trading price was 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 Jul ACC was trading at 2619.35. The strike last trading price was 200, 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 Jul ACC was trading at 2646.55. The strike last trading price was 200, 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 22 Jul ACC was trading at 2635.05. The strike last trading price was 200, 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 300
On 19 Jul ACC was trading at 2619.80. The strike last trading price was 200, 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 Jul ACC was trading at 2686.45. The strike last trading price was 200, 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 Jul ACC was trading at 2715.85. The strike last trading price was 200, 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 15 Jul ACC was trading at 2695.70. The strike last trading price was 200, 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 300
On 12 Jul ACC was trading at 2686.15. The strike last trading price was 200, 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 Jul ACC was trading at 2664.40. The strike last trading price was 200, 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 10 Jul ACC was trading at 2653.05. The strike last trading price was 200, 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 9 Jul ACC was trading at 2685.80. The strike last trading price was 200, 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 8 Jul ACC was trading at 2673.05. The strike last trading price was 200, 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 Jul ACC was trading at 2669.50. The strike last trading price was 200, 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 300
On 4 Jul ACC was trading at 2725.50. The strike last trading price was 200, which was -86.70 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 286.7, 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 286.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0