BullFO

Acc (ACC) option chain analysis (29 Jul)

Acc (ACC) option chain analysis 29 Jul 2021 expiry

Acc (ACC) deals in Cement & Cement Products

Stock of Acc closed at 2337.55, opened at 2296.15 and traded inside a range of 2292.50 and 2375.00 with a volume of 16.65 lakhs.

Date Close Open High Low Volume
23 Fri Jul 2337.55 2296.15 2375.00 2292.50 16.65 lakhs
22 Thu Jul 2290.25 2340.00 2340.00 2271.10 10.1 lakhs
20 Tue Jul 2308.85 2226.00 2344.05 2192.20 85.93 lakhs
19 Mon Jul 2151.90 2117.90 2168.00 2105.20 6.67 lakhs
16 Fri Jul 2129.35 2122.45 2135.00 2112.00 4.26 lakhs
  • Price action analysis of ACC based on a short term time period is

  • Price action analysis of ACC based on a short to mid term time period is

nse chart

Acc has a LOT size of 500

Call of strike 2400.00 has highest open interest of 3343500 with 6687.00 total contracts traded, and a volume of 184250000 and is trading at a premium of 6.95 Click here to view ACC 2400.00 Call price analysis

Put of strike 2300.00 has highest open interest of 1712500 with 3425.00 total contracts traded, and a volume of 109250000 and is trading at a premium of 8.25 Click here to view ACC 2300.00 Put price analysis

Most active ACC Calls & Puts

Strike Premium Open Interest Contracts Volume
ACC 2400 CE 6.95 3343500 6687.00 1842.5 lakhs
ACC 2360 CE 13.80 3116000 6232.00 1022.5 lakhs
ACC 2340 CE 21.25 2271000 4542.00 775 lakhs
ACC 2300 CE 47.50 1921000 3842.00 737.5 lakhs
ACC 2380 CE 9.70 1746000 3492.00 627.5 lakhs
ACC 2300 PE 8.25 1712500 3425.00 1092.5 lakhs
ACC 2320 CE 32.45 1471500 2943.00 297.5 lakhs
ACC 2320 PE 13.05 897500 1795.00 625 lakhs
ACC 2260 PE 3.70 894000 1788.00 632.5 lakhs
ACC 2420 CE 5.10 884000 1768.00 412.5 lakhs
ACC 2280 PE 5.40 878000 1756.00 447.5 lakhs
ACC 2340 PE 21.50 802000 1604.00 570 lakhs
ACC 2200 PE 1.80 782000 1564.00 1237.5 lakhs
ACC 2500 CE 2.10 781000 1562.00 865 lakhs
ACC 2440 CE 3.90 730000 1460.00 360 lakhs
ACC 2240 PE 2.90 625000 1250.00 805 lakhs
ACC 2460 CE 3.10 485500 971.00 257.5 lakhs
ACC 2220 PE 2.30 443000 886.00 477.5 lakhs
ACC 2360 PE 34.50 430000 860.00 387.5 lakhs
ACC 2480 CE 2.60 315500 631.00 212.5 lakhs

Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts

chart ACC

ACC in-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ACC 2320 CE 32.45 17.20 65.05 17.20 1471500 2943.00 297.5 lakhs
ACC 2300 CE 47.50 26.00 83.80 24.85 1921000 3842.00 737.5 lakhs
ACC 2280 CE 64.00 35.00 95.35 35.00 62000 124.00 195 lakhs
ACC 2260 CE 80.80 54.95 116.15 54.15 89500 179.00 362.5 lakhs
ACC 2240 CE 102.20 85.95 139.30 85.95 15500 31.00 225 lakhs
ACC 2220 CE 122.35 91.00 154.70 91.00 31000 62.00 222.5 lakhs
ACC 2200 CE 141.10 122.10 172.35 121.55 132500 265.00 657.5 lakhs
ACC 2180 CE 164.60 175.00 180.00 164.60 2000 4.00 165 lakhs
ACC 2160 CE 193.15 145.00 198.00 145.00 2500 5.00 437.5 lakhs
ACC 2140 CE 209.50 165.40 233.70 165.40 3500 7.00 350 lakhs
ACC 2120 CE 221.00 210.00 251.10 207.65 8000 16.00 152.5 lakhs
ACC 2100 CE 241.65 207.60 262.00 207.60 13000 26.00 412.5 lakhs
ACC 2080 CE 277.55 268.85 282.25 268.85 2500 5.00 205 lakhs
ACC 2060 CE 284.95 270.85 286.30 270.85 2500 5.00 205 lakhs
ACC 2040 CE 342.00 265.15 342.00 265.15 2000 4.00 122.5 lakhs
ACC 2020 CE 339.00 284.80 339.00 284.80 1000 2.00 47.5 lakhs
ACC 2000 CE 373.00 322.90 373.00 322.90 2500 5.00 147.5 lakhs
ACC 1980 CE 311.05 0.00 0.00 0.00 0 0.00 27.5 lakhs
ACC 1960 CE 132.30 0.00 0.00 0.00 0 0.00 15 lakhs
ACC 1940 CE 145.90 0.00 0.00 0.00 0 0.00 2.5 lakhs
ACC 1920 CE 169.85 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1900 CE 407.60 407.55 407.60 407.55 1000 2.00 5 lakhs
ACC 1880 CE 148.90 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1860 CE 146.80 0.00 0.00 0.00 0 0.00 2.5 lakhs
ACC 1840 CE 168.75 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1820 CE 179.35 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1800 CE 260.00 0.00 0.00 0.00 0 0.00 5 lakhs
ACC 1780 CE 201.95 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1760 CE 213.90 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1740 CE 340.00 0.00 0.00 0.00 0 0.00 2.5 lakhs
ACC 1720 CE 239.20 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1700 CE 252.60 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1680 CE 266.35 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1660 CE 280.55 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1640 CE 295.10 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1620 CE 310.10 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1600 CE 325.50 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1580 CE 341.30 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1560 CE 357.45 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1540 CE 373.90 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1520 CE 390.75 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1500 CE 407.85 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1480 CE 425.25 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1460 CE 442.95 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1440 CE 460.90 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1420 CE 479.05 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1400 CE 497.45 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1380 CE 516.00 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1360 CE 534.75 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1340 CE 553.65 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1320 CE 572.70 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1300 CE 591.90 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1280 CE 611.15 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1260 CE 630.55 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1240 CE 650.00 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1220 CE 669.50 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1200 CE 689.10 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1180 CE 708.70 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1160 CE 728.40 0.00 0.00 0.00 0 0.00 0 lakhs

ACC Call (CE) of strike 2320.00 has an intrinsic value of 17.55 rupees

 chart ACC 2320.00 CE

ACC Call (CE) of strike 2300.00 has an intrinsic value of 37.55 rupees

 chart ACC 2300.00 CE

ACC out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
ACC 2340 CE 21.25 12.55 51.85 12.05 2271000 4542.00 775 lakhs
ACC 2360 CE 13.80 9.05 40.70 8.75 3116000 6232.00 1022.5 lakhs
ACC 2380 CE 9.70 6.65 31.60 6.65 1746000 3492.00 627.5 lakhs
ACC 2400 CE 6.95 5.00 24.25 5.00 3343500 6687.00 1842.5 lakhs
ACC 2420 CE 5.10 3.85 18.30 3.80 884000 1768.00 412.5 lakhs
ACC 2440 CE 3.90 3.40 13.85 3.15 730000 1460.00 360 lakhs
ACC 2460 CE 3.10 3.00 10.30 2.50 485500 971.00 257.5 lakhs
ACC 2480 CE 2.60 2.25 8.10 1.90 315500 631.00 212.5 lakhs
ACC 2500 CE 2.10 2.30 6.30 1.50 781000 1562.00 865 lakhs
ACC 2520 CE 1.85 1.95 5.10 1.35 174500 349.00 135 lakhs
ACC 2540 CE 1.50 1.90 4.05 1.00 111000 222.00 105 lakhs
ACC 2560 CE 1.40 1.75 3.25 0.85 247000 494.00 260 lakhs
ACC 2580 CE 9.15 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2600 CE 1.00 2.00 2.20 0.85 40500 81.00 82.5 lakhs
ACC 2620 CE 7.60 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2640 CE 5.05 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2660 CE 4.55 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2680 CE 4.25 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2700 CE 3.90 0.00 0.00 0.00 0 0.00 0 lakhs

ACC Call (CE) of strike 2340.00 has an intrinsic value of 0 rupees

 chart ACC 2340.00 CE

ACC Call (CE) of strike 2360.00 has an intrinsic value of 0 rupees

 chart ACC 2360.00 CE

ACC in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ACC 2340 PE 21.50 38.00 38.00 16.90 802000 1604.00 570 lakhs
ACC 2360 PE 34.50 66.45 66.45 25.60 430000 860.00 387.5 lakhs
ACC 2380 PE 43.65 68.00 68.00 39.40 10500 21.00 47.5 lakhs
ACC 2400 PE 67.65 82.30 82.30 50.00 32000 64.00 80 lakhs
ACC 2420 PE 77.80 95.55 95.55 77.80 2500 5.00 10 lakhs
ACC 2440 PE 93.00 88.65 93.00 88.65 1500 3.00 7.5 lakhs
ACC 2460 PE 110.50 110.45 110.50 110.45 1000 2.00 2.5 lakhs
ACC 2480 PE 594.10 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2500 PE 139.40 139.40 139.40 139.40 500 1.00 7.5 lakhs
ACC 2520 PE 631.35 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2540 PE 650.10 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2560 PE 668.95 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2580 PE 687.90 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2600 PE 706.90 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2620 PE 706.20 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2640 PE 685.60 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2660 PE 704.95 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2680 PE 706.80 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 2700 PE 701.15 0.00 0.00 0.00 0 0.00 0 lakhs

ACC Put (PE) of strike 2340.00 has an intrinsic value of 2.4499999999998 rupees

 chart ACC 2340.00 PE

ACC Put (PE) of strike 2360.00 has an intrinsic value of 22.45 rupees

 chart ACC 2360.00 PE

ACC out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
ACC 2320 PE 13.05 30.95 36.85 10.95 897500 1795.00 625 lakhs
ACC 2300 PE 8.25 31.00 31.00 6.80 1712500 3425.00 1092.5 lakhs
ACC 2280 PE 5.40 16.90 19.70 4.40 878000 1756.00 447.5 lakhs
ACC 2260 PE 3.70 13.05 13.05 2.80 894000 1788.00 632.5 lakhs
ACC 2240 PE 2.90 8.85 8.85 1.95 625000 1250.00 805 lakhs
ACC 2220 PE 2.30 6.35 6.35 1.40 443000 886.00 477.5 lakhs
ACC 2200 PE 1.80 4.95 4.95 1.35 782000 1564.00 1237.5 lakhs
ACC 2180 PE 1.60 3.55 3.60 1.05 194500 389.00 200 lakhs
ACC 2160 PE 1.30 2.70 2.70 1.00 180000 360.00 275 lakhs
ACC 2140 PE 1.15 2.05 2.15 1.00 88500 177.00 357.5 lakhs
ACC 2120 PE 1.15 1.80 2.60 1.05 50000 100.00 202.5 lakhs
ACC 2100 PE 0.80 1.65 1.75 0.45 175500 351.00 720 lakhs
ACC 2080 PE 0.65 1.00 1.30 0.35 23000 46.00 252.5 lakhs
ACC 2060 PE 0.80 0.95 1.30 0.50 11500 23.00 232.5 lakhs
ACC 2040 PE 1.05 0.70 1.25 0.50 11500 23.00 167.5 lakhs
ACC 2020 PE 1.00 1.10 1.50 0.60 6000 12.00 222.5 lakhs
ACC 2000 PE 0.75 1.95 2.00 0.50 63500 127.00 535 lakhs
ACC 1980 PE 0.80 1.65 1.65 0.80 5500 11.00 182.5 lakhs
ACC 1960 PE 0.50 1.05 1.20 0.45 11500 23.00 75 lakhs
ACC 1940 PE 1.45 0.00 0.00 0.00 0 0.00 67.5 lakhs
ACC 1920 PE 0.30 0.30 0.30 0.30 500 1.00 52.5 lakhs
ACC 1900 PE 0.95 0.50 1.00 0.40 8000 16.00 700 lakhs
ACC 1880 PE 0.75 0.75 0.75 0.75 500 1.00 105 lakhs
ACC 1860 PE 1.40 1.40 1.40 1.40 1000 2.00 47.5 lakhs
ACC 1840 PE 4.75 0.00 0.00 0.00 0 0.00 60 lakhs
ACC 1820 PE 5.30 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1800 PE 0.20 0.10 0.20 0.10 2500 5.00 247.5 lakhs
ACC 1780 PE 1.75 0.00 0.00 0.00 0 0.00 2.5 lakhs
ACC 1760 PE 80.35 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1740 PE 72.95 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1720 PE 66.00 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1700 PE 0.55 0.00 0.00 0.00 0 0.00 25 lakhs
ACC 1680 PE 53.55 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1660 PE 47.95 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1640 PE 42.70 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1620 PE 37.85 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1600 PE 33.45 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1580 PE 29.40 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1560 PE 25.75 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1540 PE 22.40 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1520 PE 19.40 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1500 PE 16.75 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1480 PE 14.35 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1460 PE 12.20 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1440 PE 10.35 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1420 PE 8.70 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1400 PE 7.25 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1380 PE 6.00 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1360 PE 4.95 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1340 PE 4.05 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1320 PE 3.30 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1300 PE 2.65 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1280 PE 2.10 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1260 PE 1.65 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1240 PE 1.30 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1220 PE 0.10 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1200 PE 3.00 0.00 0.00 0.00 0 0.00 2.5 lakhs
ACC 1180 PE 0.60 0.00 0.00 0.00 0 0.00 0 lakhs
ACC 1160 PE 0.05 0.00 0.00 0.00 0 0.00 2.5 lakhs

ACC Put (PE) of strike 2320.00 has an intrinsic value of 0 rupees

 chart ACC 2320.00 PE

ACC Put (PE) of strike 2300.00 has an intrinsic value of 0 rupees

 chart ACC 2300.00 PE