Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1009.95
Change Change %
47.35 4.92%

Updated:07 Apr, 2020, 15:58 PM IST

BSE
1009.95
Change Change %
48.05 5.00%

Updated:07 Apr, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
CE1100.00
39.00 20.50 110.81% 970.95
Previous Close 18.50
Open 28.10
High 42.00
Low 26.00
Vol 24,000
Open Interest (OI) 11,600
Change in OI 8,400
Bid Price 37.10
Offer Price 39.25
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
CE1040.00
61.00 24.60 67.58% 948.95
Previous Close 36.40
Open 42.20
High 69.65
Low 42.20
Vol 28,800
Open Interest (OI) 11,200
Change in OI 3,200
Bid Price 61.00
Offer Price 64.70
Bid Quantity 800
Offer Quantity 1,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
CE1000.00
79.95 30.00 60.06% 930.00
Previous Close 49.95
Open 55.00
High 85.95
Low 54.00
Vol 78,400
Open Interest (OI) 32,800
Change in OI 2,800
Bid Price 72.05
Offer Price 82.50
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
CE1020.00
68.00 23.10 51.45% 941.95
Previous Close 44.90
Open 58.80
High 80.95
Low 58.80
Vol 13,600
Open Interest (OI) 10,800
Change in OI 6,400
Bid Price 65.00
Offer Price 69.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
CE980.00
85.00 27.50 47.83% 924.95
Previous Close 57.50
Open 79.05
High 90.00
Low 79.05
Vol 2,400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 64.00
Offer Price 100.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
CE960.00
99.75 30.60 44.25% 910.20
Previous Close 69.15
Open 89.05
High 99.75
Low 71.10
Vol 2,800
Open Interest (OI) 5,200
Change in OI 400
Bid Price 60.05
Offer Price 122.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
CE1200.00
12.10 3.00 32.97% 997.85
Previous Close 9.10
Open 9.10
High 18.50
Low 5.10
Vol 20,400
Open Interest (OI) 19,200
Change in OI 4,000
Bid Price 11.10
Offer Price 15.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
CE1060.00
56.00 11.00 24.44% 953.95
Previous Close 45.00
Open 39.75
High 56.00
Low 39.75
Vol 6,400
Open Interest (OI) 4,400
Change in OI 2,000
Bid Price 45.00
Offer Price 63.45
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
CE1140.00
23.00 0.70 3.14% 986.95
Previous Close 22.30
Open 23.00
High 23.00
Low 23.00
Vol 400
Open Interest (OI) 3,200
Change in OI 0
Bid Price 15.00
Offer Price 31.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE1460.00
370.00 0.00 0.00% 639.95
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 417.55
Offer Price 460.85
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE800.00
20.00 0.00 0.00% 989.95
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 2.10
Offer Price 21.95
Bid Quantity 400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE1380.00
440.00 0.00 0.00% 569.95
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 342.65
Offer Price 382.10
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE1440.00
285.00 0.00 0.00% 724.95
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 400.00
Offer Price 441.05
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
CE1500.00
1.25 0.00 0.00% 1008.70
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 0.15
Offer Price 0.00
Bid Quantity 2,800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE1500.00
575.00 0.00 0.00% 434.95
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 461.80
Offer Price 502.75
Bid Quantity 1,600
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE820.00
12.00 0.00 0.00% 997.95
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 2.55
Offer Price 30.05
Bid Quantity 400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
CE940.00
101.00 0.00 0.00% 908.95
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 91.25
Offer Price 130.95
Bid Quantity 3,200
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE880.00
35.55 0.00 0.00% 974.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 11.00
Offer Price 35.80
Bid Quantity 400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE1360.00
90.00 0.00 0.00% 919.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 325.80
Offer Price 367.10
Bid Quantity 800
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
CE1400.00
2.50 0.00 0.00% 1007.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,600
Change in OI 0
Bid Price 0.60
Offer Price 0.00
Bid Quantity 800
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE1400.00
460.00 0.00 0.00% 549.95
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 359.95
Offer Price 400.90
Bid Quantity 2,400
Offer Quantity 2,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE1200.00
274.00 0.00 0.00% 735.95
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 176.25
Offer Price 213.55
Bid Quantity 800
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
CE1080.00
40.00 -3.05 -7.08% 969.95
Previous Close 43.05
Open 26.35
High 40.00
Low 26.35
Vol 2,400
Open Interest (OI) 2,000
Change in OI 0
Bid Price 32.50
Offer Price 75.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE1300.00
300.30 -25.00 -7.69% 709.65
Previous Close 325.30
Open 300.30
High 300.30
Low 300.30
Vol 400
Open Interest (OI) 800
Change in OI 0
Bid Price 270.30
Offer Price 303.75
Bid Quantity 400
Offer Quantity 1,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
CE1300.00
5.70 -0.80 -12.31% 1004.25
Previous Close 6.50
Open 4.30
High 5.70
Low 4.30
Vol 1,600
Open Interest (OI) 4,400
Change in OI 0
Bid Price 4.60
Offer Price 5.80
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE920.00
30.85 -19.35 -38.55% 979.10
Previous Close 50.20
Open 34.15
High 34.15
Low 30.85
Vol 4,800
Open Interest (OI) 3,200
Change in OI 1,200
Bid Price 10.10
Offer Price 52.75
Bid Quantity 400
Offer Quantity 800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE940.00
35.80 -25.30 -41.41% 974.15
Previous Close 61.10
Open 41.70
High 41.70
Low 35.80
Vol 2,800
Open Interest (OI) 4,400
Change in OI 1,200
Bid Price 10.05
Offer Price 55.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE960.00
38.05 -30.90 -44.82% 971.90
Previous Close 68.95
Open 48.55
High 48.55
Low 36.60
Vol 7,200
Open Interest (OI) 5,200
Change in OI 1,200
Bid Price 26.00
Offer Price 49.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE1000.00
53.65 -46.35 -46.35% 956.30
Previous Close 100.00
Open 64.00
High 65.00
Low 53.65
Vol 1,600
Open Interest (OI) 2,400
Change in OI 0
Bid Price 50.00
Offer Price 62.95
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE900.00
20.55 -22.80 -52.60% 989.40
Previous Close 43.35
Open 27.95
High 32.05
Low 20.05
Vol 6,400
Open Interest (OI) 10,000
Change in OI 3,200
Bid Price 21.00
Offer Price 29.00
Bid Quantity 400
Offer Quantity 400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
30-04-2020
OPTSTK
PE860.00
11.30 -19.80 -63.67% 998.65
Previous Close 31.10
Open 24.00
High 24.00
Low 11.30
Vol 4,800
Open Interest (OI) 4,400
Change in OI -1,200
Bid Price 11.30
Offer Price 21.00
Bid Quantity 400
Offer Quantity 1,200

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