Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1287.10
Change Change %
3.35 0.26%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
1287.95
Change Change %
4.60 0.36%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1260.00
38.15 0.25 0.66% 1248.95
Previous Close 37.90
Open 38.50
High 44.00
Low 36.70
Vol 42,800
Open Interest (OI) 15,200
Change in OI 3,200
Bid Price 35.85
Offer Price 38.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1320.00
39.00 0.25 0.65% 1248.10
Previous Close 38.75
Open 35.35
High 44.10
Low 32.15
Vol 72,400
Open Interest (OI) 42,000
Change in OI 14,800
Bid Price 38.00
Offer Price 40.95
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1220.00
23.75 0.15 0.64% 1263.35
Previous Close 23.60
Open 25.90
High 27.95
Low 23.25
Vol 26,800
Open Interest (OI) 16,800
Change in OI 4,400
Bid Price 22.90
Offer Price 27.80
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1260.00
67.25 0.30 0.45% 1219.85
Previous Close 66.95
Open 68.00
High 68.00
Low 63.50
Vol 4,800
Open Interest (OI) 17,600
Change in OI -1,600
Bid Price 64.95
Offer Price 69.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1340.00
31.50 0.10 0.32% 1255.60
Previous Close 31.40
Open 29.30
High 37.00
Low 29.30
Vol 31,200
Open Interest (OI) 49,200
Change in OI 8,000
Bid Price 30.80
Offer Price 33.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1380.00
20.55 0.05 0.24% 1266.55
Previous Close 20.50
Open 21.00
High 24.55
Low 19.50
Vol 28,400
Open Interest (OI) 8,800
Change in OI 3,200
Bid Price 20.05
Offer Price 21.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1460.00
8.35 0.00 0.00% 1278.75
Previous Close 8.35
Open 7.20
High 8.35
Low 7.20
Vol 1,200
Open Interest (OI) 6,000
Change in OI 800
Bid Price 5.40
Offer Price 9.80
Bid Quantity 4,800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1000.00
1.55 0.00 0.00% 1285.55
Previous Close 1.55
Open 1.55
High 1.55
Low 1.55
Vol 400
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.60
Offer Price 1.95
Bid Quantity 2,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1140.00
76.00 0.00 0.00% 1211.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 150.55
Offer Price 163.95
Bid Quantity 2,000
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1140.00
7.15 0.00 0.00% 1279.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,800
Change in OI 0
Bid Price 7.25
Offer Price 13.10
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1480.00
220.00 0.00 0.00% 1067.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 186.85
Offer Price 205.50
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1380.00
103.65 0.00 0.00% 1183.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 103.05
Offer Price 114.20
Bid Quantity 7,600
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1440.00
10.50 0.00 0.00% 1276.60
Previous Close 10.50
Open 10.50
High 10.50
Low 10.50
Vol 400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 9.05
Offer Price 13.85
Bid Quantity 800
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1500.00
5.90 0.00 0.00% 1281.20
Previous Close 5.90
Open 6.00
High 7.20
Low 3.60
Vol 12,400
Open Interest (OI) 23,600
Change in OI 4,400
Bid Price 3.15
Offer Price 5.85
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1500.00
232.50 0.00 0.00% 1054.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 204.25
Offer Price 223.55
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1240.00
75.45 0.00 0.00% 1211.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,400
Change in OI 0
Bid Price 74.75
Offer Price 82.00
Bid Quantity 8,000
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1120.00
28.00 0.00 0.00% 1259.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 5.55
Offer Price 13.80
Bid Quantity 400
Offer Quantity 8,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1340.00
97.40 0.00 0.00% 1189.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 79.10
Offer Price 86.10
Bid Quantity 2,000
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1320.00
73.35 0.00 0.00% 1213.75
Previous Close 73.35
Open 73.35
High 73.35
Low 73.35
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 64.55
Offer Price 71.95
Bid Quantity 8,400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1160.00
68.00 0.00 0.00% 1219.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 135.45
Offer Price 147.55
Bid Quantity 1,600
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1160.00
11.00 0.00 0.00% 1276.10
Previous Close 11.00
Open 13.00
High 13.00
Low 9.10
Vol 2,400
Open Interest (OI) 4,400
Change in OI 0
Bid Price 11.00
Offer Price 12.00
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1180.00
110.00 0.00 0.00% 1177.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 118.05
Offer Price 125.55
Bid Quantity 4,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1180.00
14.35 0.00 0.00% 1272.75
Previous Close 14.35
Open 15.85
High 17.20
Low 14.20
Vol 13,200
Open Interest (OI) 19,200
Change in OI 4,800
Bid Price 13.45
Offer Price 14.10
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1360.00
25.45 0.00 0.00% 1261.65
Previous Close 25.45
Open 27.50
High 30.35
Low 24.10
Vol 48,400
Open Interest (OI) 32,400
Change in OI 6,400
Bid Price 25.00
Offer Price 26.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1420.00
14.00 0.00 0.00% 1273.10
Previous Close 14.00
Open 13.50
High 14.00
Low 13.50
Vol 800
Open Interest (OI) 2,800
Change in OI 0
Bid Price 11.50
Offer Price 15.95
Bid Quantity 400
Offer Quantity 3,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1420.00
284.00 0.00 0.00% 1003.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 133.45
Offer Price 153.15
Bid Quantity 1,200
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1020.00
19.00 0.00 0.00% 1268.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 800
Change in OI 0
Bid Price 1.20
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1400.00
124.60 0.00 0.00% 1162.50
Previous Close 124.60
Open 124.60
High 124.60
Low 124.60
Vol 400
Open Interest (OI) 800
Change in OI 0
Bid Price 122.30
Offer Price 129.95
Bid Quantity 3,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1200.00
103.90 0.00 0.00% 1183.20
Previous Close 103.90
Open 108.95
High 109.00
Low 103.35
Vol 2,400
Open Interest (OI) 12,400
Change in OI -800
Bid Price 104.40
Offer Price 111.25
Bid Quantity 400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1100.00
171.50 0.00 0.00% 1115.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 400
Change in OI 0
Bid Price 169.35
Offer Price 217.60
Bid Quantity 400
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1100.00
4.70 0.00 0.00% 1282.40
Previous Close 4.70
Open 5.20
High 5.30
Low 4.35
Vol 6,000
Open Interest (OI) 14,800
Change in OI 0
Bid Price 4.20
Offer Price 4.70
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1220.00
102.00 0.00 0.00% 1185.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,200
Change in OI 0
Bid Price 89.55
Offer Price 97.05
Bid Quantity 2,800
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1280.00
56.00 -0.25 -0.44% 1231.10
Previous Close 56.25
Open 50.10
High 62.50
Low 50.10
Vol 29,600
Open Interest (OI) 10,000
Change in OI 1,600
Bid Price 54.50
Offer Price 56.00
Bid Quantity 400
Offer Quantity 2,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1280.00
46.50 -0.30 -0.64% 1240.60
Previous Close 46.80
Open 54.00
High 54.00
Low 45.50
Vol 77,200
Open Interest (OI) 14,400
Change in OI 4,400
Bid Price 45.50
Offer Price 47.15
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1300.00
56.40 -0.50 -0.88% 1230.70
Previous Close 56.90
Open 65.00
High 65.00
Low 56.00
Vol 30,000
Open Interest (OI) 12,400
Change in OI -3,200
Bid Price 55.30
Offer Price 57.55
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1300.00
46.50 -0.50 -1.06% 1240.60
Previous Close 47.00
Open 40.15
High 53.65
Low 40.00
Vol 1,12,400
Open Interest (OI) 57,200
Change in OI 9,200
Bid Price 46.00
Offer Price 47.40
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1200.00
18.05 -0.20 -1.10% 1269.05
Previous Close 18.25
Open 20.05
High 24.85
Low 17.60
Vol 94,000
Open Interest (OI) 58,000
Change in OI 5,200
Bid Price 18.05
Offer Price 19.85
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1240.00
29.55 -0.35 -1.17% 1257.55
Previous Close 29.90
Open 31.00
High 35.10
Low 29.55
Vol 31,600
Open Interest (OI) 14,800
Change in OI 3,600
Bid Price 29.55
Offer Price 30.20
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1400.00
15.90 -0.50 -3.05% 1271.20
Previous Close 16.40
Open 14.80
High 20.25
Low 14.30
Vol 83,600
Open Interest (OI) 98,000
Change in OI 25,200
Bid Price 15.75
Offer Price 17.00
Bid Quantity 2,000
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-07-2020
OPTSTK
PE1120.00
20.00 0.00 0.00% 1267.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 5.95
Offer Price 29.00
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-07-2020
OPTSTK
CE1300.00
83.60 0.00 0.00% 1203.50
Previous Close 83.60
Open 83.60
High 83.60
Low 83.60
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 64.55
Offer Price 81.70
Bid Quantity 8,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-07-2020
OPTSTK
PE1320.00
99.85 0.00 0.00% 1187.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 500
Change in OI 0
Bid Price 83.20
Offer Price 111.30
Bid Quantity 9,000
Offer Quantity 10,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for ACC Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for ACC Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com