CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
06 Sep 2024 04:11 PM IST
| CONCOR 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 942.65 | 6.55 | -5.10 | 22,15,000 | -52,000 | 23,06,000 | ||||
| 5 Sept | 960.30 | 11.65 | -1.60 | 8,96,000 | 92,000 | 23,59,000 | ||||
| 4 Sept | 965.15 | 13.25 | -3.95 | 11,40,000 | 1,24,000 | 22,69,000 | ||||
| 3 Sept | 974.90 | 17.2 | 2.95 | 14,40,000 | -45,000 | 21,42,000 | ||||
| 2 Sept | 962.10 | 14.25 | -2.75 | 14,51,000 | 1,65,000 | 21,89,000 | ||||
| 30 Aug | 965.10 | 17 | -0.10 | 17,13,000 | 2,61,000 | 20,31,000 | ||||
| 29 Aug | 963.00 | 17.1 | -3.75 | 18,90,000 | 3,66,000 | 17,71,000 | ||||
| 28 Aug | 971.95 | 20.85 | -6.90 | 6,68,000 | 1,71,000 | 13,95,000 | ||||
| 27 Aug | 984.95 | 27.75 | -5.20 | 6,96,000 | 1,73,000 | 12,23,000 | ||||
| 26 Aug | 992.80 | 32.95 | 0.50 | 12,61,000 | 2,72,000 | 10,47,000 | ||||
| 23 Aug | 990.35 | 32.45 | 2.95 | 10,44,000 | 4,27,000 | 7,78,000 | ||||
| 22 Aug | 988.85 | 29.5 | -2.65 | 4,58,000 | 33,000 | 3,50,000 | ||||
| 21 Aug | 989.20 | 32.15 | 4.15 | 4,06,000 | 1,47,000 | 3,21,000 | ||||
| 20 Aug | 979.60 | 28 | 2.40 | 1,12,000 | 19,000 | 1,73,000 | ||||
| 19 Aug | 968.30 | 25.6 | -3.15 | 1,21,000 | 41,000 | 1,58,000 | ||||
| 16 Aug | 978.95 | 28.75 | 7.95 | 1,38,000 | 5,000 | 1,17,000 | ||||
| 14 Aug | 951.40 | 20.8 | -3.15 | 75,000 | 10,000 | 1,11,000 | ||||
| 13 Aug | 956.75 | 23.95 | -7.75 | 61,000 | 11,000 | 1,01,000 | ||||
| 12 Aug | 980.10 | 31.7 | -3.30 | 1,05,000 | 15,000 | 91,000 | ||||
|
|
||||||||||
| 9 Aug | 980.80 | 35 | -15.00 | 1,40,000 | 61,000 | 76,000 | ||||
| 8 Aug | 997.85 | 50 | 0.70 | 8,000 | 0 | 15,000 | ||||
| 7 Aug | 1004.65 | 49.3 | 0.30 | 14,000 | 9,000 | 15,000 | ||||
| 6 Aug | 982.50 | 49 | -84.50 | 9,000 | 5,000 | 5,000 | ||||
| 5 Aug | 978.25 | 133.5 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1030.10 | 133.5 | 0.00 | 0 | 0 | 0 | ||||
| 24 Jul | 1024.30 | 133.5 | 133.50 | 0 | 0 | 0 | ||||
| 11 Jul | 1059.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1044.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1040.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1057.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1032.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1022.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1027.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1036.40 | 0 | 0 | 0 | 0 | |||||
For Container Corp Of Ind Ltd - strike price 1000 expiring on 26SEP2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 6 Sept CONCOR was trading at 942.65. The strike last trading price was 6.55, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 2306000
On 5 Sept CONCOR was trading at 960.30. The strike last trading price was 11.65, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 2359000
On 4 Sept CONCOR was trading at 965.15. The strike last trading price was 13.25, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 124000 which increased total open position to 2269000
On 3 Sept CONCOR was trading at 974.90. The strike last trading price was 17.2, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 2142000
On 2 Sept CONCOR was trading at 962.10. The strike last trading price was 14.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 165000 which increased total open position to 2189000
On 30 Aug CONCOR was trading at 965.10. The strike last trading price was 17, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 261000 which increased total open position to 2031000
On 29 Aug CONCOR was trading at 963.00. The strike last trading price was 17.1, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 366000 which increased total open position to 1771000
On 28 Aug CONCOR was trading at 971.95. The strike last trading price was 20.85, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 1395000
On 27 Aug CONCOR was trading at 984.95. The strike last trading price was 27.75, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 173000 which increased total open position to 1223000
On 26 Aug CONCOR was trading at 992.80. The strike last trading price was 32.95, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 272000 which increased total open position to 1047000
On 23 Aug CONCOR was trading at 990.35. The strike last trading price was 32.45, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 427000 which increased total open position to 778000
On 22 Aug CONCOR was trading at 988.85. The strike last trading price was 29.5, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 350000
On 21 Aug CONCOR was trading at 989.20. The strike last trading price was 32.15, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 321000
On 20 Aug CONCOR was trading at 979.60. The strike last trading price was 28, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 173000
On 19 Aug CONCOR was trading at 968.30. The strike last trading price was 25.6, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 158000
On 16 Aug CONCOR was trading at 978.95. The strike last trading price was 28.75, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 117000
On 14 Aug CONCOR was trading at 951.40. The strike last trading price was 20.8, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 111000
On 13 Aug CONCOR was trading at 956.75. The strike last trading price was 23.95, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 101000
On 12 Aug CONCOR was trading at 980.10. The strike last trading price was 31.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 91000
On 9 Aug CONCOR was trading at 980.80. The strike last trading price was 35, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 61000 which increased total open position to 76000
On 8 Aug CONCOR was trading at 997.85. The strike last trading price was 50, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 7 Aug CONCOR was trading at 1004.65. The strike last trading price was 49.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 15000
On 6 Aug CONCOR was trading at 982.50. The strike last trading price was 49, which was -84.50 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 5000
On 5 Aug CONCOR was trading at 978.25. The strike last trading price was 133.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug CONCOR was trading at 1030.10. The strike last trading price was 133.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul CONCOR was trading at 1024.30. The strike last trading price was 133.5, which was 133.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul CONCOR was trading at 1059.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul CONCOR was trading at 1044.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul CONCOR was trading at 1040.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul CONCOR was trading at 1057.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul CONCOR was trading at 1032.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul CONCOR was trading at 1022.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul CONCOR was trading at 1027.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul CONCOR was trading at 1036.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CONCOR 1000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 942.65 | 65.2 | 17.50 | 61,000 | -14,000 | 6,33,000 |
| 5 Sept | 960.30 | 47.7 | 2.60 | 18,000 | 4,000 | 6,46,000 |
| 4 Sept | 965.15 | 45.1 | 5.10 | 96,000 | 11,000 | 6,43,000 |
| 3 Sept | 974.90 | 40 | -7.50 | 99,000 | 1,000 | 6,32,000 |
| 2 Sept | 962.10 | 47.5 | 1.95 | 60,000 | -3,000 | 6,30,000 |
| 30 Aug | 965.10 | 45.55 | -1.60 | 72,000 | 27,000 | 6,31,000 |
| 29 Aug | 963.00 | 47.15 | 0.15 | 2,78,000 | 1,25,000 | 6,04,000 |
| 28 Aug | 971.95 | 47 | 8.50 | 1,93,000 | 80,000 | 4,73,000 |
| 27 Aug | 984.95 | 38.5 | 2.40 | 1,90,000 | 79,000 | 3,88,000 |
| 26 Aug | 992.80 | 36.1 | -1.95 | 1,42,000 | 51,000 | 3,09,000 |
| 23 Aug | 990.35 | 38.05 | 2.10 | 1,08,000 | 44,000 | 2,58,000 |
| 22 Aug | 988.85 | 35.95 | -2.55 | 1,27,000 | 61,000 | 2,12,000 |
| 21 Aug | 989.20 | 38.5 | -4.45 | 1,18,000 | 64,000 | 1,52,000 |
| 20 Aug | 979.60 | 42.95 | -4.95 | 61,000 | 20,000 | 85,000 |
| 19 Aug | 968.30 | 47.9 | 4.30 | 30,000 | 20,000 | 65,000 |
| 16 Aug | 978.95 | 43.6 | -19.40 | 16,000 | -5,000 | 44,000 |
| 14 Aug | 951.40 | 63 | 1.00 | 23,000 | 2,000 | 49,000 |
| 13 Aug | 956.75 | 62 | 14.05 | 12,000 | 8,000 | 46,000 |
| 12 Aug | 980.10 | 47.95 | -5.05 | 15,000 | 5,000 | 38,000 |
| 9 Aug | 980.80 | 53 | 6.65 | 6,000 | 3,000 | 31,000 |
| 8 Aug | 997.85 | 46.35 | 2.85 | 13,000 | 3,000 | 19,000 |
| 7 Aug | 1004.65 | 43.5 | -1.50 | 11,000 | 10,000 | 15,000 |
| 6 Aug | 982.50 | 45 | 0.00 | 2,000 | 1,000 | 4,000 |
| 5 Aug | 978.25 | 45 | 13.05 | 1,000 | 0 | 2,000 |
| 2 Aug | 1030.10 | 31.95 | -35.50 | 0 | 2,000 | 0 |
| 24 Jul | 1024.30 | 67.45 | 67.45 | 0 | 0 | 0 |
| 11 Jul | 1059.00 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1044.00 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1040.30 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1057.90 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1032.55 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1022.55 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1027.30 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 1036.40 | 0 | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 1000 expiring on 26SEP2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 6 Sept CONCOR was trading at 942.65. The strike last trading price was 65.2, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by -14000 which decreased total open position to 633000
On 5 Sept CONCOR was trading at 960.30. The strike last trading price was 47.7, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 646000
On 4 Sept CONCOR was trading at 965.15. The strike last trading price was 45.1, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 643000
On 3 Sept CONCOR was trading at 974.90. The strike last trading price was 40, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 632000
On 2 Sept CONCOR was trading at 962.10. The strike last trading price was 47.5, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 630000
On 30 Aug CONCOR was trading at 965.10. The strike last trading price was 45.55, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 631000
On 29 Aug CONCOR was trading at 963.00. The strike last trading price was 47.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 125000 which increased total open position to 604000
On 28 Aug CONCOR was trading at 971.95. The strike last trading price was 47, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 473000
On 27 Aug CONCOR was trading at 984.95. The strike last trading price was 38.5, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 79000 which increased total open position to 388000
On 26 Aug CONCOR was trading at 992.80. The strike last trading price was 36.1, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 309000
On 23 Aug CONCOR was trading at 990.35. The strike last trading price was 38.05, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 258000
On 22 Aug CONCOR was trading at 988.85. The strike last trading price was 35.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 61000 which increased total open position to 212000
On 21 Aug CONCOR was trading at 989.20. The strike last trading price was 38.5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 152000
On 20 Aug CONCOR was trading at 979.60. The strike last trading price was 42.95, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 85000
On 19 Aug CONCOR was trading at 968.30. The strike last trading price was 47.9, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 65000
On 16 Aug CONCOR was trading at 978.95. The strike last trading price was 43.6, which was -19.40 lower than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 44000
On 14 Aug CONCOR was trading at 951.40. The strike last trading price was 63, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 49000
On 13 Aug CONCOR was trading at 956.75. The strike last trading price was 62, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 46000
On 12 Aug CONCOR was trading at 980.10. The strike last trading price was 47.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 38000
On 9 Aug CONCOR was trading at 980.80. The strike last trading price was 53, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 31000
On 8 Aug CONCOR was trading at 997.85. The strike last trading price was 46.35, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 19000
On 7 Aug CONCOR was trading at 1004.65. The strike last trading price was 43.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 15000
On 6 Aug CONCOR was trading at 982.50. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 4000
On 5 Aug CONCOR was trading at 978.25. The strike last trading price was 45, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2000
On 2 Aug CONCOR was trading at 1030.10. The strike last trading price was 31.95, which was -35.50 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 24 Jul CONCOR was trading at 1024.30. The strike last trading price was 67.45, which was 67.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jul CONCOR was trading at 1059.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jul CONCOR was trading at 1044.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul CONCOR was trading at 1040.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jul CONCOR was trading at 1057.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul CONCOR was trading at 1032.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul CONCOR was trading at 1022.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jul CONCOR was trading at 1027.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul CONCOR was trading at 1036.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0