Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1297.35
Change Change %
28.25 2.23%

Updated:05 Jun, 2020, 16:03 PM IST

BSE
1300.90
Change Change %
32.30 2.55%

Updated:05 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
CE1420.00
15.20 8.15 115.60% 1282.15
Previous Close 7.05
Open 15.20
High 15.20
Low 15.20
Vol 400
Open Interest (OI) 2,800
Change in OI 0
Bid Price 11.60
Offer Price 16.55
Bid Quantity 1,200
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1380.00
22.00 8.00 57.14% 1275.35
Previous Close 14.00
Open 17.00
High 24.00
Low 17.00
Vol 4,000
Open Interest (OI) 18,800
Change in OI -1,600
Bid Price 20.00
Offer Price 24.10
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1500.00
5.25 1.80 52.17% 1292.10
Previous Close 3.45
Open 8.35
High 8.35
Low 4.60
Vol 16,800
Open Interest (OI) 32,800
Change in OI 2,800
Bid Price 5.05
Offer Price 5.65
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1200.00
118.00 37.00 45.68% 1179.35
Previous Close 81.00
Open 108.20
High 119.00
Low 108.20
Vol 2,400
Open Interest (OI) 14,000
Change in OI 400
Bid Price 114.00
Offer Price 121.90
Bid Quantity 2,400
Offer Quantity 6,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1360.00
27.05 7.55 38.72% 1270.30
Previous Close 19.50
Open 25.20
High 30.60
Low 23.95
Vol 45,600
Open Interest (OI) 42,400
Change in OI 800
Bid Price 26.50
Offer Price 27.60
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1400.00
16.90 4.65 37.96% 1280.45
Previous Close 12.25
Open 15.00
High 19.00
Low 14.95
Vol 65,200
Open Interest (OI) 1,04,800
Change in OI -4,400
Bid Price 16.95
Offer Price 17.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1300.00
51.65 14.15 37.73% 1245.70
Previous Close 37.50
Open 40.00
High 55.05
Low 40.00
Vol 2,62,400
Open Interest (OI) 68,800
Change in OI -2,000
Bid Price 50.50
Offer Price 53.85
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1340.00
33.65 9.05 36.79% 1263.70
Previous Close 24.60
Open 28.50
High 37.10
Low 28.50
Vol 58,000
Open Interest (OI) 65,600
Change in OI 10,400
Bid Price 33.05
Offer Price 34.05
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1320.00
41.10 10.80 35.64% 1256.25
Previous Close 30.30
Open 36.00
High 45.50
Low 36.00
Vol 61,200
Open Interest (OI) 37,600
Change in OI 400
Bid Price 41.50
Offer Price 41.90
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1260.00
75.00 19.70 35.62% 1222.35
Previous Close 55.30
Open 60.00
High 77.45
Low 60.00
Vol 6,800
Open Interest (OI) 20,000
Change in OI -1,600
Bid Price 71.65
Offer Price 76.35
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1280.00
60.70 15.30 33.70% 1236.65
Previous Close 45.40
Open 47.00
High 65.90
Low 47.00
Vol 43,200
Open Interest (OI) 9,200
Change in OI -10,800
Bid Price 59.45
Offer Price 61.95
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1240.00
83.80 20.65 32.70% 1213.55
Previous Close 63.15
Open 80.30
High 86.55
Low 80.25
Vol 4,400
Open Interest (OI) 7,200
Change in OI 1,200
Bid Price 84.70
Offer Price 89.30
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1000.00
1.55 0.10 6.90% 1295.80
Previous Close 1.45
Open 3.05
High 3.05
Low 1.50
Vol 1,600
Open Interest (OI) 2,000
Change in OI 400
Bid Price 1.25
Offer Price 2.70
Bid Quantity 1,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1440.00
12.00 0.50 4.35% 1285.35
Previous Close 11.50
Open 12.00
High 12.00
Low 12.00
Vol 400
Open Interest (OI) 8,400
Change in OI 0
Bid Price 8.80
Offer Price 14.40
Bid Quantity 800
Offer Quantity 6,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1180.00
137.20 2.30 1.70% 1160.15
Previous Close 134.90
Open 137.20
High 137.20
Low 137.20
Vol 400
Open Interest (OI) 1,200
Change in OI 0
Bid Price 129.35
Offer Price 137.65
Bid Quantity 4,400
Offer Quantity 4,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1460.00
6.00 0.00 0.00% 1291.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,000
Change in OI 0
Bid Price 6.50
Offer Price 10.00
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1140.00
76.00 0.00 0.00% 1221.35
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 160.40
Offer Price 175.80
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1480.00
220.00 0.00 0.00% 1077.35
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 177.15
Offer Price 195.10
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% 1193.70
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 93.45
Offer Price 101.95
Bid Quantity 4,800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1120.00
10.00 0.00 0.00% 1287.35
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 2.75
Offer Price 12.90
Bid Quantity 800
Offer Quantity 5,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1340.00
97.40 0.00 0.00% 1199.95
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 64.90
Offer Price 73.10
Bid Quantity 7,200
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1320.00
83.30 0.00 0.00% 1214.05
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 50.40
Offer Price 61.25
Bid Quantity 9,200
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1160.00
68.00 0.00 0.00% 1229.35
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 146.85
Offer Price 155.55
Bid Quantity 5,200
Offer Quantity 3,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1420.00
284.00 0.00 0.00% 1013.35
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 124.50
Offer Price 138.00
Bid Quantity 1,600
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1020.00
19.00 0.00 0.00% 1278.35
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 1.00
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1100.00
171.50 0.00 0.00% 1125.85
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 180.30
Offer Price 224.55
Bid Quantity 9,200
Offer Quantity 9,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
CE1220.00
102.00 0.00 0.00% 1195.35
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 98.15
Offer Price 105.45
Bid Quantity 4,800
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1500.00
216.20 -16.30 -7.01% 1081.15
Previous Close 232.50
Open 216.20
High 216.20
Low 216.20
Vol 400
Open Interest (OI) 400
Change in OI 0
Bid Price 195.15
Offer Price 213.55
Bid Quantity 800
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1400.00
112.85 -11.75 -9.43% 1184.50
Previous Close 124.60
Open 120.00
High 120.00
Low 112.85
Vol 800
Open Interest (OI) 400
Change in OI 0
Bid Price 105.10
Offer Price 119.15
Bid Quantity 4,400
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1160.00
9.50 -3.40 -26.36% 1287.85
Previous Close 12.90
Open 11.00
High 11.00
Low 8.35
Vol 2,400
Open Interest (OI) 17,600
Change in OI -400
Bid Price 7.60
Offer Price 12.85
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1300.00
46.10 -20.90 -31.19% 1251.25
Previous Close 67.00
Open 56.00
High 57.00
Low 46.10
Vol 30,000
Open Interest (OI) 22,000
Change in OI 9,200
Bid Price 46.10
Offer Price 47.95
Bid Quantity 1,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1280.00
38.00 -17.35 -31.35% 1259.35
Previous Close 55.35
Open 52.00
High 52.00
Low 38.00
Vol 52,400
Open Interest (OI) 21,200
Change in OI -4,400
Bid Price 35.45
Offer Price 38.10
Bid Quantity 7,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1240.00
24.20 -11.85 -32.87% 1273.15
Previous Close 36.05
Open 30.30
High 30.90
Low 24.15
Vol 45,200
Open Interest (OI) 20,000
Change in OI -9,600
Bid Price 17.90
Offer Price 23.75
Bid Quantity 7,200
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1260.00
30.00 -14.95 -33.26% 1267.35
Previous Close 44.95
Open 39.45
High 39.45
Low 30.00
Vol 43,600
Open Interest (OI) 20,000
Change in OI 2,000
Bid Price 23.15
Offer Price 30.00
Bid Quantity 7,600
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1200.00
14.80 -7.70 -34.22% 1282.55
Previous Close 22.50
Open 19.45
High 20.00
Low 14.15
Vol 81,200
Open Interest (OI) 71,200
Change in OI 3,600
Bid Price 13.70
Offer Price 15.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1220.00
18.85 -9.85 -34.32% 1278.50
Previous Close 28.70
Open 21.95
High 23.55
Low 18.85
Vol 7,600
Open Interest (OI) 16,800
Change in OI -1,600
Bid Price 18.50
Offer Price 24.70
Bid Quantity 400
Offer Quantity 7,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1180.00
11.25 -6.10 -35.16% 1286.10
Previous Close 17.35
Open 14.15
High 14.35
Low 11.00
Vol 10,000
Open Interest (OI) 29,200
Change in OI 800
Bid Price 8.95
Offer Price 12.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1140.00
8.00 -5.00 -38.46% 1289.35
Previous Close 13.00
Open 7.00
High 8.00
Low 7.00
Vol 1,200
Open Interest (OI) 3,600
Change in OI 0
Bid Price 5.00
Offer Price 8.00
Bid Quantity 800
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
25-06-2020
OPTSTK
PE1100.00
3.90 -2.55 -39.53% 1293.45
Previous Close 6.45
Open 2.00
High 5.00
Low 2.00
Vol 15,200
Open Interest (OI) 21,200
Change in OI -800
Bid Price 3.80
Offer Price 3.90
Bid Quantity 400
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-07-2020
OPTSTK
CE1380.00
49.85 0.00 0.00% 1247.50
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 40.60
Offer Price 64.25
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-07-2020
OPTSTK
PE1120.00
20.00 0.00 0.00% 1277.35
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 3.75
Offer Price 33.50
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-07-2020
OPTSTK
CE1320.00
74.60 0.00 0.00% 1222.75
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 61.15
Offer Price 85.95
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-07-2020
OPTSTK
PE1320.00
99.85 0.00 0.00% 1197.50
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 77.45
Offer Price 103.30
Bid Quantity 9,000
Offer Quantity 9,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-07-2020
OPTSTK
CE1300.00
75.00 -8.50 -10.18% 1222.35
Previous Close 83.50
Open 75.00
High 75.00
Low 75.00
Vol 500
Open Interest (OI) 3,000
Change in OI 0
Bid Price 67.40
Offer Price 92.95
Bid Quantity 9,000
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-07-2020
OPTSTK
CE1440.00
38.00 -51.95 -57.75% 1259.35
Previous Close 89.95
Open 38.00
High 38.00
Low 38.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 27.55
Offer Price 47.90
Bid Quantity 8,000
Offer Quantity 9,000

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