Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
1330.15
Change Change %
-24.55 -1.81%

Updated:24 Sep, 2020, 11:09 AM IST

BSE
1333.10
Change Change %
-21.50 -1.59%

Updated:24 Sep, 2020, 11:13 AM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1320.00
7.30 5.65 342.42% 1322.85
Previous Close 1.65
Open 3.95
High 7.30
Low 3.80
Vol 2,500
Open Interest (OI) 14,000
Change in OI 0
Bid Price 3.10
Offer Price 5.25
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1340.00
12.00 7.50 166.67% 1318.15
Previous Close 4.50
Open 9.90
High 21.30
Low 3.20
Vol 7,500
Open Interest (OI) 13,500
Change in OI -500
Bid Price 11.55
Offer Price 21.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1160.00
0.50 0.30 150.00% 1329.65
Previous Close 0.20
Open 0.50
High 0.50
Low 0.50
Vol 1,000
Open Interest (OI) 1,500
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1200.00
0.10 0.05 100.00% 1330.05
Previous Close 0.05
Open 0.10
High 0.10
Low 0.10
Vol 500
Open Interest (OI) 12,500
Change in OI -500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1380.00
45.00 20.85 86.34% 1285.15
Previous Close 24.15
Open 39.00
High 45.00
Low 39.00
Vol 2,000
Open Interest (OI) 9,500
Change in OI -500
Bid Price 47.45
Offer Price 54.45
Bid Quantity 1,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1400.00
74.00 29.30 65.55% 1256.15
Previous Close 44.70
Open 60.50
High 74.95
Low 60.50
Vol 5,500
Open Interest (OI) 16,000
Change in OI -2,000
Bid Price 69.70
Offer Price 76.10
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1420.00
90.00 30.00 50.00% 1240.15
Previous Close 60.00
Open 97.95
High 108.00
Low 90.00
Vol 2,000
Open Interest (OI) 42,000
Change in OI 0
Bid Price 87.85
Offer Price 97.35
Bid Quantity 500
Offer Quantity 3,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1360.00
16.00 3.50 28.00% 1314.15
Previous Close 12.50
Open 18.00
High 18.00
Low 16.00
Vol 2,000
Open Interest (OI) 35,000
Change in OI 0
Bid Price 26.20
Offer Price 36.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1300.00
0.65 0.05 8.33% 1329.50
Previous Close 0.60
Open 0.30
High 1.60
Low 0.15
Vol 5,000
Open Interest (OI) 34,000
Change in OI 0
Bid Price 0.70
Offer Price 1.90
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE900.00
3.05 0.00 0.00% 1327.10
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 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1440.00
86.10 0.00 0.00% 1244.05
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 92.30
Offer Price 124.45
Bid Quantity 2,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1160.00
243.50 0.00 0.00% 1086.65
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 152.60
Offer Price 185.40
Bid Quantity 2,500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE980.00
0.50 0.00 0.00% 1329.65
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 2.30
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% 1235.85
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 44.75
Offer Price 52.80
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1460.00
108.80 0.00 0.00% 1221.35
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 116.65
Offer Price 142.15
Bid Quantity 2,500
Offer Quantity 4,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1000.00
400.00 0.00 0.00% 930.15
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 282.10
Offer Price 372.05
Bid Quantity 500
Offer Quantity 11,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1000.00
1.00 0.00 0.00% 1329.15
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 0.00
Offer Price 2.30
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1500.00
124.15 0.00 0.00% 1206.00
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 157.50
Offer Price 187.25
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1300.00
34.35 0.00 0.00% 1295.80
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 14.60
Offer Price 38.40
Bid Quantity 2,500
Offer Quantity 2,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1020.00
3.05 0.00 0.00% 1327.10
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 0.00
Offer Price 2.30
Bid Quantity 0
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1540.00
0.10 0.00 0.00% 1330.05
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 500
Open Interest (OI) 6,000
Change in OI 0
Bid Price 0.00
Offer Price 0.75
Bid Quantity 0
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1100.00
1.00 0.00 0.00% 1329.15
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 0.05
Offer Price 2.65
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1460.00
0.30 -0.30 -50.00% 1329.85
Previous Close 0.60
Open 0.40
High 0.40
Low 0.30
Vol 2,500
Open Interest (OI) 29,000
Change in OI 500
Bid Price 0.10
Offer Price 0.20
Bid Quantity 3,500
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1520.00
0.10 -0.15 -60.00% 1330.05
Previous Close 0.25
Open 0.10
High 0.10
Low 0.10
Vol 1,000
Open Interest (OI) 3,000
Change in OI -500
Bid Price 0.00
Offer Price 0.55
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1320.00
15.50 -29.65 -65.67% 1314.65
Previous Close 45.15
Open 15.50
High 15.50
Low 15.50
Vol 500
Open Interest (OI) 6,500
Change in OI 0
Bid Price 9.60
Offer Price 16.85
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1260.00
0.25 -0.55 -68.75% 1329.90
Previous Close 0.80
Open 0.25
High 0.25
Low 0.25
Vol 1,000
Open Interest (OI) 15,500
Change in OI -1,000
Bid Price 0.15
Offer Price 0.30
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1420.00
0.20 -0.55 -73.33% 1329.95
Previous Close 0.75
Open 0.25
High 0.50
Low 0.20
Vol 12,000
Open Interest (OI) 34,500
Change in OI -6,000
Bid Price 0.15
Offer Price 0.35
Bid Quantity 2,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1280.00
0.30 -0.85 -73.91% 1329.85
Previous Close 1.15
Open 0.45
High 0.45
Low 0.30
Vol 1,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.25
Offer Price 1.45
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1600.00
0.05 -0.15 -75.00% 1330.10
Previous Close 0.20
Open 0.05
High 0.05
Low 0.05
Vol 500
Open Interest (OI) 7,500
Change in OI -500
Bid Price 0.00
Offer Price 0.85
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1500.00
0.10 -0.40 -80.00% 1330.05
Previous Close 0.50
Open 0.30
High 0.30
Low 0.10
Vol 7,000
Open Interest (OI) 34,500
Change in OI -1,500
Bid Price 0.05
Offer Price 0.10
Bid Quantity 5,000
Offer Quantity 1,500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1400.00
0.35 -1.50 -81.08% 1329.80
Previous Close 1.85
Open 0.35
High 0.65
Low 0.30
Vol 21,500
Open Interest (OI) 45,500
Change in OI -8,000
Bid Price 0.30
Offer Price 0.45
Bid Quantity 2,000
Offer Quantity 2,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1480.00
0.10 -0.50 -83.33% 1330.05
Previous Close 0.60
Open 0.30
High 0.30
Low 0.10
Vol 1,500
Open Interest (OI) 20,500
Change in OI -500
Bid Price 0.05
Offer Price 0.30
Bid Quantity 14,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1340.00
4.05 -21.05 -83.86% 1326.10
Previous Close 25.10
Open 4.55
High 11.00
Low 2.10
Vol 7,500
Open Interest (OI) 12,000
Change in OI 3,000
Bid Price 2.00
Offer Price 5.55
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1440.00
0.10 -0.60 -85.71% 1330.05
Previous Close 0.70
Open 0.40
High 0.40
Low 0.10
Vol 19,000
Open Interest (OI) 46,500
Change in OI -1,500
Bid Price 0.10
Offer Price 0.20
Bid Quantity 5,500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1220.00
0.05 -0.45 -90.00% 1330.10
Previous Close 0.50
Open 0.05
High 0.05
Low 0.05
Vol 1,500
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.00
Offer Price 0.95
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1360.00
0.85 -10.10 -92.24% 1329.30
Previous Close 10.95
Open 3.35
High 5.35
Low 0.75
Vol 7,000
Open Interest (OI) 35,500
Change in OI 1,000
Bid Price 0.60
Offer Price 0.95
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1560.00
0.05 -0.85 -94.44% 1330.10
Previous Close 0.90
Open 0.05
High 0.05
Low 0.05
Vol 1,000
Open Interest (OI) 10,500
Change in OI 0
Bid Price 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
PE1240.00
0.05 -1.05 -95.45% 1330.10
Previous Close 1.10
Open 0.05
High 0.05
Low 0.05
Vol 500
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.05
Offer Price 0.75
Bid Quantity 7,500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
24-09-2020
OPTSTK
CE1380.00
0.20 -4.25 -95.51% 1329.95
Previous Close 4.45
Open 1.55
High 1.60
Low 0.20
Vol 12,000
Open Interest (OI) 18,500
Change in OI -2,000
Bid Price 0.15
Offer Price 0.55
Bid Quantity 2,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
PE1200.00
14.00 4.50 47.37% 1316.15
Previous Close 9.50
Open 11.20
High 16.00
Low 11.20
Vol 7,500
Open Interest (OI) 4,500
Change in OI 2,000
Bid Price 13.05
Offer Price 25.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
PE1400.00
95.00 9.15 10.66% 1235.15
Previous Close 85.85
Open 82.00
High 95.00
Low 82.00
Vol 1,500
Open Interest (OI) 1,500
Change in OI 0
Bid Price 47.60
Offer Price 0.00
Bid Quantity 11,500
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
PE1260.00
26.95 0.00 0.00% 1303.20
Previous Close 26.95
Open 27.00
High 27.00
Low 26.95
Vol 1,000
Open Interest (OI) 4,500
Change in OI 0
Bid Price 25.00
Offer Price 40.65
Bid Quantity 500
Offer Quantity 1,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1440.00
28.00 0.00 0.00% 1302.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,500
Change in OI 0
Bid Price 15.50
Offer Price 30.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
PE1240.00
14.00 0.00 0.00% 1316.15
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 10.50
Offer Price 0.00
Bid Quantity 1,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1540.00
11.00 0.00 0.00% 1319.15
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 4.65
Offer Price 7.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1520.00
14.10 0.00 0.00% 1316.05
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 6.25
Offer Price 9.90
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1580.00
6.00 0.00 0.00% 1324.15
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 1.55
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
PE1340.00
60.00 -1.45 -2.36% 1270.15
Previous Close 61.45
Open 50.00
High 60.00
Low 50.00
Vol 3,500
Open Interest (OI) 2,000
Change in OI 0
Bid Price 55.00
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
PE1300.00
30.80 -1.20 -3.75% 1299.35
Previous Close 32.00
Open 30.80
High 30.80
Low 30.80
Vol 500
Open Interest (OI) 2,500
Change in OI 0
Bid Price 35.45
Offer Price 57.00
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1360.00
51.10 -3.60 -6.58% 1279.05
Previous Close 54.70
Open 50.10
High 51.10
Low 50.10
Vol 1,500
Open Interest (OI) 1,500
Change in OI 500
Bid Price 36.65
Offer Price 0.00
Bid Quantity 3,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1340.00
59.75 -6.75 -10.15% 1270.40
Previous Close 66.50
Open 60.00
High 68.40
Low 59.75
Vol 1,500
Open Interest (OI) 2,000
Change in OI 1,000
Bid Price 45.75
Offer Price 55.90
Bid Quantity 1,000
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1400.00
28.70 -9.30 -24.47% 1301.45
Previous Close 38.00
Open 35.10
High 36.00
Low 27.00
Vol 8,500
Open Interest (OI) 11,500
Change in OI 1,500
Bid Price 26.35
Offer Price 28.95
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1420.00
23.10 -8.75 -27.47% 1307.05
Previous Close 31.85
Open 31.75
High 31.75
Low 23.10
Vol 3,000
Open Interest (OI) 12,000
Change in OI -2,000
Bid Price 20.60
Offer Price 24.20
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1500.00
9.50 -5.05 -34.71% 1320.65
Previous Close 14.55
Open 12.40
High 14.20
Low 9.00
Vol 12,500
Open Interest (OI) 32,000
Change in OI 4,500
Bid Price 9.35
Offer Price 9.75
Bid Quantity 500
Offer Quantity 500
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
ACC
29-10-2020
OPTSTK
CE1380.00
34.05 -21.00 -38.15% 1296.10
Previous Close 55.05
Open 43.30
High 43.30
Low 34.05
Vol 2,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 32.10
Offer Price 36.85
Bid Quantity 500
Offer Quantity 500

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