Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1649.00
Change Change %
-2.90 -0.18%

Updated:30 Oct, 2020, 15:58 PM IST

BSE
1648.40
Change Change %
-4.90 -0.30%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1720.00
30.40 6.70 28.27% 1618.60
Previous Close 23.70
Open 41.50
High 44.20
Low 23.30
Vol 24,000
Open Interest (OI) 6,000
Change in OI 0
Bid Price 15.00
Offer Price 31.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1960.00
5.00 1.10 28.21% 1644.00
Previous Close 3.90
Open 3.50
High 5.00
Low 3.50
Vol 1,000
Open Interest (OI) 500
Change in OI 0
Bid Price 0.60
Offer Price 4.95
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
PE1400.00
4.50 0.95 26.76% 1644.50
Previous Close 3.55
Open 3.60
High 4.50
Low 2.05
Vol 8,500
Open Interest (OI) 19,500
Change in OI 2,500
Bid Price 3.00
Offer Price 4.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
PE1500.00
12.00 2.40 25.00% 1637.00
Previous Close 9.60
Open 9.35
High 14.75
Low 6.20
Vol 3,48,000
Open Interest (OI) 90,500
Change in OI 26,500
Bid Price 11.50
Offer Price 13.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1860.00
5.15 0.95 22.62% 1643.85
Previous Close 4.20
Open 5.15
High 5.15
Low 5.15
Vol 500
Open Interest (OI) 0
Change in OI -500
Bid Price 5.10
Offer Price 14.95
Bid Quantity 2,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
PE1560.00
24.35 3.40 16.23% 1624.65
Previous Close 20.95
Open 18.85
High 29.90
Low 16.50
Vol 7,000
Open Interest (OI) 5,000
Change in OI 4,000
Bid Price 18.20
Offer Price 32.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1400.00
295.00 40.00 15.69% 1354.00
Previous Close 255.00
Open 295.00
High 295.00
Low 295.00
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 200.05
Offer Price 281.65
Bid Quantity 11,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
PE1600.00
34.70 3.35 10.69% 1614.30
Previous Close 31.35
Open 33.95
High 44.00
Low 20.00
Vol 5,51,000
Open Interest (OI) 73,500
Change in OI 22,500
Bid Price 34.30
Offer Price 36.80
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
PE1620.00
43.35 2.35 5.73% 1605.65
Previous Close 41.00
Open 20.35
High 51.90
Low 19.85
Vol 16,500
Open Interest (OI) 6,000
Change in OI 4,500
Bid Price 32.95
Offer Price 77.75
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1760.00
17.75 0.75 4.41% 1631.25
Previous Close 17.00
Open 18.00
High 31.00
Low 15.90
Vol 37,000
Open Interest (OI) 8,500
Change in OI 7,000
Bid Price 10.00
Offer Price 22.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1820.00
14.90 0.00 0.00% 1634.10
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 8.00
Offer Price 13.45
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1460.00
166.00 0.00 0.00% 1483.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,000
Change in OI 0
Bid Price 151.55
Offer Price 234.80
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
PE1480.00
14.00 0.00 0.00% 1635.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,500
Change in OI 0
Bid Price 6.10
Offer Price 29.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1500.00
162.00 0.00 0.00% 1487.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 113.55
Offer Price 186.55
Bid Quantity 1,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1620.00
77.20 0.00 0.00% 1571.80
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 55.20
Offer Price 125.30
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1560.00
86.00 0.00 0.00% 1563.00
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 59.00
Offer Price 131.10
Bid Quantity 1,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1540.00
100.00 0.00 0.00% 1549.00
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 87.50
Offer Price 164.05
Bid Quantity 2,500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1520.00
133.00 0.00 0.00% 1516.00
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 94.55
Offer Price 191.60
Bid Quantity 1,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1580.00
95.10 0.00 0.00% 1553.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,500
Change in OI 0
Bid Price 52.25
Offer Price 136.60
Bid Quantity 1,000
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1600.00
86.15 -2.25 -2.55% 1562.85
Previous Close 88.40
Open 87.00
High 120.00
Low 70.05
Vol 59,500
Open Interest (OI) 63,000
Change in OI -6,000
Bid Price 79.05
Offer Price 87.85
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1740.00
23.00 -0.80 -3.36% 1626.00
Previous Close 23.80
Open 21.90
High 39.00
Low 18.95
Vol 1,30,500
Open Interest (OI) 26,000
Change in OI 16,000
Bid Price 14.30
Offer Price 22.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1780.00
15.00 -0.55 -3.54% 1634.00
Previous Close 15.55
Open 19.60
High 19.60
Low 15.00
Vol 1,500
Open Interest (OI) 1,000
Change in OI 500
Bid Price 10.50
Offer Price 15.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1700.00
34.30 -2.15 -5.90% 1614.70
Previous Close 36.45
Open 33.60
High 56.95
Low 29.00
Vol 8,09,000
Open Interest (OI) 1,13,500
Change in OI 38,500
Bid Price 33.00
Offer Price 34.35
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1660.00
50.05 -3.90 -7.23% 1598.95
Previous Close 53.95
Open 54.90
High 77.50
Low 42.00
Vol 1,95,500
Open Interest (OI) 44,000
Change in OI 15,000
Bid Price 46.25
Offer Price 49.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
PE1580.00
26.85 -2.15 -7.41% 1622.15
Previous Close 29.00
Open 23.60
High 34.45
Low 23.60
Vol 9,000
Open Interest (OI) 3,000
Change in OI 1,500
Bid Price 19.95
Offer Price 0.00
Bid Quantity 1,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1640.00
60.00 -5.25 -8.05% 1589.00
Previous Close 65.25
Open 65.00
High 94.95
Low 50.00
Vol 34,500
Open Interest (OI) 8,000
Change in OI 2,500
Bid Price 55.95
Offer Price 61.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1680.00
41.40 -3.90 -8.61% 1607.60
Previous Close 45.30
Open 45.30
High 66.00
Low 35.10
Vol 1,12,500
Open Interest (OI) 20,500
Change in OI 13,500
Bid Price 38.10
Offer Price 42.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1800.00
10.55 -1.55 -12.81% 1638.45
Previous Close 12.10
Open 12.10
High 22.15
Low 10.00
Vol 6,58,000
Open Interest (OI) 1,27,000
Change in OI 39,000
Bid Price 10.40
Offer Price 11.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1900.00
3.90 -2.10 -35.00% 1645.10
Previous Close 6.00
Open 7.80
High 9.00
Low 3.35
Vol 16,500
Open Interest (OI) 7,000
Change in OI 0
Bid Price 3.80
Offer Price 4.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
CE1840.00
8.00 -5.50 -40.74% 1641.00
Previous Close 13.50
Open 10.95
High 14.00
Low 8.00
Vol 6,000
Open Interest (OI) 3,500
Change in OI 0
Bid Price 6.00
Offer Price 10.90
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
PE1800.00
125.00 -272.35 -68.54% 1524.00
Previous Close 397.35
Open 125.05
High 125.05
Low 125.00
Vol 3,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 125.50
Offer Price 195.75
Bid Quantity 1,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
PE1740.00
104.20 -240.20 -69.74% 1544.80
Previous Close 344.40
Open 104.20
High 104.20
Low 104.20
Vol 500
Open Interest (OI) 500
Change in OI 0
Bid Price 90.55
Offer Price 140.85
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
PE1700.00
92.50 -217.80 -70.19% 1556.50
Previous Close 310.30
Open 65.35
High 100.00
Low 60.00
Vol 14,500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 83.70
Offer Price 94.95
Bid Quantity 500
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
PE1680.00
75.00 -218.65 -74.46% 1574.00
Previous Close 293.65
Open 54.00
High 82.50
Low 54.00
Vol 16,500
Open Interest (OI) 4,000
Change in OI 0
Bid Price 67.75
Offer Price 80.80
Bid Quantity 1,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
PE1660.00
59.80 -217.45 -78.43% 1589.20
Previous Close 277.25
Open 45.30
High 73.05
Low 45.05
Vol 41,000
Open Interest (OI) 12,000
Change in OI 0
Bid Price 53.90
Offer Price 81.10
Bid Quantity 2,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
PE1640.00
49.70 -211.60 -80.98% 1599.30
Previous Close 261.30
Open 39.15
High 60.40
Low 37.45
Vol 21,500
Open Interest (OI) 6,500
Change in OI 0
Bid Price 41.15
Offer Price 64.70
Bid Quantity 2,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
26-11-2020
OPTSTK
PE1520.00
15.00 -157.90 -91.32% 1634.00
Previous Close 172.90
Open 11.00
High 15.00
Low 11.00
Vol 1,000
Open Interest (OI) 1,000
Change in OI 0
Bid Price 12.50
Offer Price 33.00
Bid Quantity 500
Offer Quantity 1,000

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