CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
06 Sep 2024 04:11 PM IST
| CONCOR 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 942.65 | 1.35 | -0.20 | 1,89,000 | -38,000 | 8,30,000 | ||||
| 5 Sept | 960.30 | 1.55 | -0.40 | 1,44,000 | 20,000 | 8,72,000 | ||||
| 4 Sept | 965.15 | 1.95 | -0.45 | 1,82,000 | 21,000 | 8,53,000 | ||||
| 3 Sept | 974.90 | 2.4 | 0.30 | 1,40,000 | 22,000 | 8,31,000 | ||||
| 2 Sept | 962.10 | 2.1 | -0.55 | 2,03,000 | 13,000 | 8,10,000 | ||||
| 30 Aug | 965.10 | 2.65 | -0.25 | 2,03,000 | 35,000 | 7,96,000 | ||||
| 29 Aug | 963.00 | 2.9 | -0.80 | 5,17,000 | 1,11,000 | 7,60,000 | ||||
| 28 Aug | 971.95 | 3.7 | -1.10 | 2,71,000 | 1,30,000 | 6,48,000 | ||||
| 27 Aug | 984.95 | 4.8 | -1.55 | 3,28,000 | 1,08,000 | 5,18,000 | ||||
| 26 Aug | 992.80 | 6.35 | 0.35 | 7,13,000 | -12,000 | 4,10,000 | ||||
| 23 Aug | 990.35 | 6 | 0.00 | 5,34,000 | 1,90,000 | 4,21,000 | ||||
| 22 Aug | 988.85 | 6 | -1.50 | 1,61,000 | 69,000 | 2,26,000 | ||||
| 21 Aug | 989.20 | 7.5 | 2.05 | 96,000 | 28,000 | 1,57,000 | ||||
| 20 Aug | 979.60 | 5.45 | -0.35 | 29,000 | 12,000 | 1,28,000 | ||||
| 19 Aug | 968.30 | 5.8 | -0.25 | 33,000 | 15,000 | 1,16,000 | ||||
| 16 Aug | 978.95 | 6.05 | 1.15 | 46,000 | 15,000 | 1,00,000 | ||||
| 14 Aug | 951.40 | 4.9 | -1.15 | 41,000 | 9,000 | 84,000 | ||||
| 13 Aug | 956.75 | 6.05 | -1.95 | 44,000 | 9,000 | 75,000 | ||||
| 12 Aug | 980.10 | 8 | -1.75 | 72,000 | 28,000 | 66,000 | ||||
|
|
||||||||||
| 9 Aug | 980.80 | 9.75 | -40.20 | 46,000 | 37,000 | 37,000 | ||||
| 2 Aug | 1030.10 | 49.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1039.95 | 49.95 | 0 | 0 | 0 | |||||
For Container Corp Of Ind Ltd - strike price 1100 expiring on 26SEP2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 6 Sept CONCOR was trading at 942.65. The strike last trading price was 1.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 830000
On 5 Sept CONCOR was trading at 960.30. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 872000
On 4 Sept CONCOR was trading at 965.15. The strike last trading price was 1.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 853000
On 3 Sept CONCOR was trading at 974.90. The strike last trading price was 2.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 831000
On 2 Sept CONCOR was trading at 962.10. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 810000
On 30 Aug CONCOR was trading at 965.10. The strike last trading price was 2.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 796000
On 29 Aug CONCOR was trading at 963.00. The strike last trading price was 2.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 111000 which increased total open position to 760000
On 28 Aug CONCOR was trading at 971.95. The strike last trading price was 3.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 130000 which increased total open position to 648000
On 27 Aug CONCOR was trading at 984.95. The strike last trading price was 4.8, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 518000
On 26 Aug CONCOR was trading at 992.80. The strike last trading price was 6.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 410000
On 23 Aug CONCOR was trading at 990.35. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 190000 which increased total open position to 421000
On 22 Aug CONCOR was trading at 988.85. The strike last trading price was 6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 69000 which increased total open position to 226000
On 21 Aug CONCOR was trading at 989.20. The strike last trading price was 7.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 157000
On 20 Aug CONCOR was trading at 979.60. The strike last trading price was 5.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 128000
On 19 Aug CONCOR was trading at 968.30. The strike last trading price was 5.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 116000
On 16 Aug CONCOR was trading at 978.95. The strike last trading price was 6.05, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 100000
On 14 Aug CONCOR was trading at 951.40. The strike last trading price was 4.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 84000
On 13 Aug CONCOR was trading at 956.75. The strike last trading price was 6.05, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 75000
On 12 Aug CONCOR was trading at 980.10. The strike last trading price was 8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 66000
On 9 Aug CONCOR was trading at 980.80. The strike last trading price was 9.75, which was -40.20 lower than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 37000
On 2 Aug CONCOR was trading at 1030.10. The strike last trading price was 49.95, 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 26 Jul CONCOR was trading at 1039.95. The strike last trading price was 49.95, 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 1100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 942.65 | 156 | 16.00 | 22,000 | -9,000 | 2,58,000 |
| 5 Sept | 960.30 | 140 | 0.00 | 0 | 4,000 | 0 |
| 4 Sept | 965.15 | 140 | 19.70 | 9,000 | 3,000 | 2,66,000 |
| 3 Sept | 974.90 | 120.3 | -15.70 | 8,000 | -2,000 | 2,63,000 |
| 2 Sept | 962.10 | 136 | 5.05 | 12,000 | 1,000 | 2,66,000 |
| 30 Aug | 965.10 | 130.95 | -0.65 | 21,000 | 0 | 2,65,000 |
| 29 Aug | 963.00 | 131.6 | 6.10 | 98,000 | 91,000 | 2,64,000 |
| 28 Aug | 971.95 | 125.5 | 10.80 | 49,000 | 32,000 | 1,73,000 |
| 27 Aug | 984.95 | 114.7 | 9.45 | 47,000 | 37,000 | 1,39,000 |
| 26 Aug | 992.80 | 105.25 | -6.70 | 38,000 | 29,000 | 1,01,000 |
| 23 Aug | 990.35 | 111.95 | -0.05 | 41,000 | 27,000 | 72,000 |
| 22 Aug | 988.85 | 112 | 1.00 | 5,000 | 1,000 | 44,000 |
| 21 Aug | 989.20 | 111 | -21.00 | 40,000 | 25,000 | 40,000 |
| 20 Aug | 979.60 | 132 | 5.50 | 2,000 | 0 | 14,000 |
| 19 Aug | 968.30 | 126.5 | 6.50 | 5,000 | 3,000 | 14,000 |
| 16 Aug | 978.95 | 120 | -30.50 | 9,000 | 8,000 | 10,000 |
| 14 Aug | 951.40 | 150.5 | 33.65 | 1,000 | 0 | 1,000 |
| 13 Aug | 956.75 | 116.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 980.10 | 116.85 | 0.00 | 0 | 1,000 | 0 |
| 9 Aug | 980.80 | 116.85 | -4.45 | 1,000 | 0 | 0 |
| 2 Aug | 1030.10 | 121.3 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1039.95 | 121.3 | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 1100 expiring on 26SEP2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 6 Sept CONCOR was trading at 942.65. The strike last trading price was 156, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 258000
On 5 Sept CONCOR was trading at 960.30. The strike last trading price was 140, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 4 Sept CONCOR was trading at 965.15. The strike last trading price was 140, which was 19.70 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 266000
On 3 Sept CONCOR was trading at 974.90. The strike last trading price was 120.3, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 263000
On 2 Sept CONCOR was trading at 962.10. The strike last trading price was 136, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 266000
On 30 Aug CONCOR was trading at 965.10. The strike last trading price was 130.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 265000
On 29 Aug CONCOR was trading at 963.00. The strike last trading price was 131.6, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 91000 which increased total open position to 264000
On 28 Aug CONCOR was trading at 971.95. The strike last trading price was 125.5, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 173000
On 27 Aug CONCOR was trading at 984.95. The strike last trading price was 114.7, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 37000 which increased total open position to 139000
On 26 Aug CONCOR was trading at 992.80. The strike last trading price was 105.25, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 101000
On 23 Aug CONCOR was trading at 990.35. The strike last trading price was 111.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 72000
On 22 Aug CONCOR was trading at 988.85. The strike last trading price was 112, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 44000
On 21 Aug CONCOR was trading at 989.20. The strike last trading price was 111, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 40000
On 20 Aug CONCOR was trading at 979.60. The strike last trading price was 132, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14000
On 19 Aug CONCOR was trading at 968.30. The strike last trading price was 126.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 14000
On 16 Aug CONCOR was trading at 978.95. The strike last trading price was 120, which was -30.50 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 10000
On 14 Aug CONCOR was trading at 951.40. The strike last trading price was 150.5, which was 33.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1000
On 13 Aug CONCOR was trading at 956.75. The strike last trading price was 116.85, 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 12 Aug CONCOR was trading at 980.10. The strike last trading price was 116.85, 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 0
On 9 Aug CONCOR was trading at 980.80. The strike last trading price was 116.85, which was -4.45 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 121.3, 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 26 Jul CONCOR was trading at 1039.95. The strike last trading price was 121.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0