Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1431.80
Change Change %
22.20 1.57%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
1431.60
Change Change %
21.50 1.52%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1340.00
96.60 19.90 25.95% 1335.20
Previous Close 76.70
Open 67.85
High 100.00
Low 67.85
Vol 6,500
Open Interest (OI) 21,000
Change in OI -3,000
Bid Price 79.10
Offer Price 91.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1320.00
116.20 21.95 23.29% 1315.60
Previous Close 94.25
Open 101.30
High 116.20
Low 101.30
Vol 1,500
Open Interest (OI) 7,500
Change in OI -500
Bid Price 77.95
Offer Price 125.40
Bid Quantity 500
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1380.00
56.50 10.35 22.43% 1375.30
Previous Close 46.15
Open 48.45
High 62.00
Low 44.70
Vol 44,500
Open Interest (OI) 17,000
Change in OI -23,500
Bid Price 36.70
Offer Price 54.75
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1540.00
3.00 0.50 20.00% 1428.80
Previous Close 2.50
Open 2.50
High 3.20
Low 2.20
Vol 5,500
Open Interest (OI) 12,500
Change in OI -3,500
Bid Price 1.10
Offer Price 1.80
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1360.00
73.00 11.85 19.38% 1358.80
Previous Close 61.15
Open 60.65
High 78.90
Low 60.65
Vol 25,000
Open Interest (OI) 51,000
Change in OI -10,500
Bid Price 46.70
Offer Price 70.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1400.00
38.10 4.35 12.89% 1393.70
Previous Close 33.75
Open 37.95
High 48.05
Low 30.30
Vol 3,79,000
Open Interest (OI) 62,000
Change in OI -72,000
Bid Price 36.50
Offer Price 39.55
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1280.00
2.45 0.25 11.36% 1429.35
Previous Close 2.20
Open 1.50
High 2.45
Low 0.85
Vol 9,500
Open Interest (OI) 14,500
Change in OI 0
Bid Price 1.05
Offer Price 2.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1420.00
26.90 2.60 10.70% 1404.90
Previous Close 24.30
Open 26.60
High 34.50
Low 21.60
Vol 4,77,500
Open Interest (OI) 54,000
Change in OI -34,000
Bid Price 21.95
Offer Price 26.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1300.00
128.40 10.40 8.81% 1303.40
Previous Close 118.00
Open 115.00
High 137.35
Low 115.00
Vol 7,500
Open Interest (OI) 12,500
Change in OI 500
Bid Price 124.30
Offer Price 129.30
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1440.00
83.00 0.00 0.00% 1348.80
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 25.40
Offer Price 41.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1160.00
243.50 0.00 0.00% 1188.30
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 220.85
Offer Price 307.30
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1160.00
1.00 0.00 0.00% 1430.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 0.10
Offer Price 0.60
Bid Quantity 3,000
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE980.00
0.50 0.00 0.00% 1431.30
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 0.00
Offer Price 1.00
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1280.00
94.30 0.00 0.00% 1337.50
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 134.65
Offer Price 162.10
Bid Quantity 3,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1000.00
0.20 0.00 0.00% 1431.60
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 0.10
Offer Price 1.00
Bid Quantity 2,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1020.00
3.05 0.00 0.00% 1428.75
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 0.10
Offer Price 1.00
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1100.00
1.00 0.00 0.00% 1430.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,500
Change in OI 0
Bid Price 0.20
Offer Price 0.80
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1460.00
10.15 -0.95 -8.56% 1421.65
Previous Close 11.10
Open 12.20
High 15.15
Low 8.30
Vol 3,02,000
Open Interest (OI) 61,500
Change in OI 7,000
Bid Price 9.30
Offer Price 10.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1440.00
15.10 -1.50 -9.04% 1416.70
Previous Close 16.60
Open 15.50
High 23.45
Low 13.50
Vol 8,27,500
Open Interest (OI) 1,15,000
Change in OI 4,500
Bid Price 13.50
Offer Price 15.90
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1480.00
6.15 -1.15 -15.75% 1425.65
Previous Close 7.30
Open 7.80
High 9.00
Low 5.65
Vol 1,50,500
Open Interest (OI) 38,500
Change in OI 10,500
Bid Price 5.50
Offer Price 10.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1500.00
76.35 -17.65 -18.78% 1355.45
Previous Close 94.00
Open 76.35
High 76.35
Low 76.35
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 75.15
Offer Price 91.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1200.00
0.40 -0.10 -20.00% 1431.40
Previous Close 0.50
Open 0.40
High 0.40
Low 0.10
Vol 23,500
Open Interest (OI) 27,500
Change in OI -13,000
Bid Price 0.35
Offer Price 0.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1500.00
3.55 -1.50 -29.70% 1428.25
Previous Close 5.05
Open 5.30
High 5.85
Low 3.40
Vol 1,79,000
Open Interest (OI) 67,500
Change in OI 0
Bid Price 3.05
Offer Price 3.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1560.00
1.50 -0.65 -30.23% 1430.30
Previous Close 2.15
Open 1.50
High 1.50
Low 1.45
Vol 2,000
Open Interest (OI) 13,500
Change in OI -500
Bid Price 0.70
Offer Price 1.50
Bid Quantity 500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1220.00
0.30 -0.25 -45.45% 1431.50
Previous Close 0.55
Open 0.40
High 0.65
Low 0.25
Vol 9,500
Open Interest (OI) 9,000
Change in OI -1,000
Bid Price 0.25
Offer Price 0.35
Bid Quantity 4,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1260.00
1.20 -1.00 -45.45% 1430.60
Previous Close 2.20
Open 2.20
High 2.20
Low 0.80
Vol 12,000
Open Interest (OI) 25,500
Change in OI -1,500
Bid Price 1.05
Offer Price 1.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1460.00
47.00 -40.75 -46.44% 1384.80
Previous Close 87.75
Open 47.00
High 47.00
Low 47.00
Vol 500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 6.70
Offer Price 57.10
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1420.00
17.95 -15.60 -46.50% 1413.85
Previous Close 33.55
Open 26.00
High 26.00
Low 10.80
Vol 1,01,000
Open Interest (OI) 48,000
Change in OI 45,000
Bid Price 17.95
Offer Price 18.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1520.00
2.25 -2.20 -49.44% 1429.55
Previous Close 4.45
Open 3.50
High 3.50
Low 2.25
Vol 3,500
Open Interest (OI) 4,000
Change in OI 1,500
Bid Price 0.55
Offer Price 4.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1400.00
11.90 -11.85 -49.89% 1419.90
Previous Close 23.75
Open 19.35
High 22.55
Low 9.40
Vol 2,90,500
Open Interest (OI) 39,000
Change in OI -29,500
Bid Price 11.75
Offer Price 12.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1600.00
0.80 -0.95 -54.29% 1431.00
Previous Close 1.75
Open 0.85
High 1.50
Low 0.80
Vol 3,500
Open Interest (OI) 12,500
Change in OI -1,000
Bid Price 0.75
Offer Price 1.75
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1300.00
1.55 -1.90 -55.07% 1430.25
Previous Close 3.45
Open 3.20
High 3.35
Low 1.20
Vol 80,000
Open Interest (OI) 67,000
Change in OI -7,500
Bid Price 1.55
Offer Price 1.95
Bid Quantity 3,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1380.00
6.85 -9.15 -57.19% 1424.95
Previous Close 16.00
Open 13.05
High 13.05
Low 5.75
Vol 1,16,000
Open Interest (OI) 37,000
Change in OI 13,000
Bid Price 6.30
Offer Price 16.15
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1320.00
1.50 -3.30 -68.75% 1430.30
Previous Close 4.80
Open 5.10
High 5.10
Low 1.15
Vol 62,000
Open Interest (OI) 29,500
Change in OI -7,500
Bid Price 1.25
Offer Price 2.40
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1340.00
2.15 -4.80 -69.06% 1429.65
Previous Close 6.95
Open 4.95
High 6.50
Low 2.00
Vol 1,13,000
Open Interest (OI) 24,500
Change in OI -8,000
Bid Price 0.80
Offer Price 3.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1360.00
3.35 -7.50 -69.12% 1428.45
Previous Close 10.85
Open 8.50
High 9.65
Low 3.25
Vol 1,50,000
Open Interest (OI) 52,500
Change in OI -3,000
Bid Price 3.10
Offer Price 4.05
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1240.00
0.30 -0.80 -72.73% 1431.50
Previous Close 1.10
Open 1.00
High 1.00
Low 0.30
Vol 5,500
Open Interest (OI) 19,000
Change in OI -1,500
Bid Price 0.45
Offer Price 1.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1380.00
84.00 32.80 64.06% 1347.80
Previous Close 51.20
Open 84.00
High 84.00
Low 84.00
Vol 500
Open Interest (OI) 1,000
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1440.00
65.25 16.25 33.16% 1366.55
Previous Close 49.00
Open 50.00
High 65.25
Low 50.00
Vol 2,000
Open Interest (OI) 3,000
Change in OI 0
Bid Price 0.00
Offer Price 61.90
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1500.00
39.00 9.00 30.00% 1392.80
Previous Close 30.00
Open 30.00
High 39.00
Low 30.00
Vol 6,000
Open Interest (OI) 17,500
Change in OI 1,000
Bid Price 28.60
Offer Price 39.50
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
PE1300.00
20.00 0.15 0.76% 1411.80
Previous Close 19.85
Open 20.00
High 20.00
Low 20.00
Vol 1,500
Open Interest (OI) 2,000
Change in OI 1,000
Bid Price 8.05
Offer Price 50.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
PE1260.00
13.10 0.00 0.00% 1418.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,000
Change in OI 0
Bid Price 5.00
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1400.00
74.00 0.00 0.00% 1357.80
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 0.05
Offer Price 0.00
Bid Quantity 2,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
PE1200.00
8.00 0.00 0.00% 1423.80
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 2.15
Offer Price 0.00
Bid Quantity 500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1340.00
50.90 0.00 0.00% 1380.90
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 8.00
Offer Price 173.70
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1580.00
14.00 -59.00 -80.82% 1417.80
Previous Close 73.00
Open 14.00
High 14.00
Low 14.00
Vol 500
Open Interest (OI) 0
Change in OI 0
Bid Price 0.20
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0

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