CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 767.95 | 51.05 | -146.25 | - | 4 | 2 | 2 | |||
| 19 Dec | 788.80 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 798.60 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 806.25 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 818.70 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 825.55 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 824.60 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 856.35 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 851.65 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 858.10 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 843.05 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 847.15 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 844.25 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 839.85 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 835.90 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 828.35 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 821.20 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 808.90 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 799.30 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 807.15 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 788.35 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 769.95 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 785.75 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 785.75 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 785.65 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 792.35 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 809.75 | 197.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 829.90 | 197.3 | 197.30 | - | 0 | 0 | 0 | |||
| 29 Oct | 809.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 795.30 | 0 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 720 expiring on 26DEC2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 51.05, which was -146.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 197.3, 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 18 Dec CONCOR was trading at 798.60. The strike last trading price was 197.3, 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 17 Dec CONCOR was trading at 806.25. The strike last trading price was 197.3, 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 16 Dec CONCOR was trading at 818.70. The strike last trading price was 197.3, 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 13 Dec CONCOR was trading at 825.55. The strike last trading price was 197.3, 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 12 Dec CONCOR was trading at 824.60. The strike last trading price was 197.3, 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 11 Dec CONCOR was trading at 856.35. The strike last trading price was 197.3, 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 10 Dec CONCOR was trading at 851.65. The strike last trading price was 197.3, 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 9 Dec CONCOR was trading at 858.10. The strike last trading price was 197.3, 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 6 Dec CONCOR was trading at 843.05. The strike last trading price was 197.3, 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 5 Dec CONCOR was trading at 847.15. The strike last trading price was 197.3, 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 4 Dec CONCOR was trading at 844.25. The strike last trading price was 197.3, 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 3 Dec CONCOR was trading at 839.85. The strike last trading price was 197.3, 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 2 Dec CONCOR was trading at 835.90. The strike last trading price was 197.3, 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 29 Nov CONCOR was trading at 828.35. The strike last trading price was 197.3, 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 28 Nov CONCOR was trading at 821.20. The strike last trading price was 197.3, 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 27 Nov CONCOR was trading at 808.90. The strike last trading price was 197.3, 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 Nov CONCOR was trading at 799.30. The strike last trading price was 197.3, 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 25 Nov CONCOR was trading at 807.15. The strike last trading price was 197.3, 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 22 Nov CONCOR was trading at 788.35. The strike last trading price was 197.3, 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 21 Nov CONCOR was trading at 769.95. The strike last trading price was 197.3, 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 20 Nov CONCOR was trading at 785.75. The strike last trading price was 197.3, 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 19 Nov CONCOR was trading at 785.75. The strike last trading price was 197.3, 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 14 Nov CONCOR was trading at 785.65. The strike last trading price was 197.3, 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 13 Nov CONCOR was trading at 792.35. The strike last trading price was 197.3, 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 12 Nov CONCOR was trading at 809.75. The strike last trading price was 197.3, 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 11 Nov CONCOR was trading at 829.90. The strike last trading price was 197.3, which was 197.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Oct CONCOR was trading at 809.00. 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 which decreased total open position to
On 25 Oct CONCOR was trading at 795.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 26DEC2024 720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.11
Theta: -0.32
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 767.95 | 0.85 | 0.40 | 35.69 | 40 | -14 | 84 |
| 19 Dec | 788.80 | 0.45 | -0.05 | 36.49 | 13 | -1 | 96 |
| 18 Dec | 798.60 | 0.5 | -0.05 | 38.10 | 14 | -3 | 98 |
| 17 Dec | 806.25 | 0.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 818.70 | 0.55 | 0.00 | 0.00 | 0 | 5 | 0 |
| 13 Dec | 825.55 | 0.55 | 0.00 | 38.02 | 8 | 2 | 98 |
| 12 Dec | 824.60 | 0.55 | 0.10 | 37.36 | 35 | -1 | 96 |
| 11 Dec | 856.35 | 0.45 | -0.15 | 41.93 | 4 | 0 | 97 |
| 10 Dec | 851.65 | 0.6 | 0.05 | 41.09 | 5 | 1 | 97 |
| 9 Dec | 858.10 | 0.55 | -0.70 | 41.72 | 40 | -21 | 96 |
| 6 Dec | 843.05 | 1.25 | 0.00 | 0.00 | 0 | -3 | 0 |
| 5 Dec | 847.15 | 1.25 | -0.10 | 40.54 | 23 | -2 | 118 |
| 4 Dec | 844.25 | 1.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 839.85 | 1.35 | 0.00 | 0.00 | 0 | 31 | 0 |
| 2 Dec | 835.90 | 1.35 | -0.35 | 36.13 | 45 | 30 | 119 |
| 29 Nov | 828.35 | 1.7 | -0.30 | 33.46 | 222 | 81 | 89 |
| 28 Nov | 821.20 | 2 | -0.75 | 34.14 | 10 | -1 | 12 |
| 27 Nov | 808.90 | 2.75 | 0.75 | 32.58 | 286 | 7 | 10 |
| 26 Nov | 799.30 | 2 | 0.00 | 0.00 | 0 | 2 | 0 |
| 25 Nov | 807.15 | 2 | -8.30 | 28.98 | 2 | 1 | 2 |
| 22 Nov | 788.35 | 10.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 769.95 | 10.3 | 8.15 | 33.69 | 1 | 0 | 1 |
| 20 Nov | 785.75 | 2.15 | 0.00 | 21.36 | 1 | 1 | 0 |
| 19 Nov | 785.75 | 2.15 | -10.20 | 21.36 | 1 | 0 | 0 |
| 14 Nov | 785.65 | 12.35 | 0.00 | 7.89 | 0 | 0 | 0 |
| 13 Nov | 792.35 | 12.35 | 0.00 | 8.47 | 0 | 0 | 0 |
| 12 Nov | 809.75 | 12.35 | 0.00 | 10.10 | 0 | 0 | 0 |
| 11 Nov | 829.90 | 12.35 | 0.00 | 11.75 | 0 | 0 | 0 |
| 29 Oct | 809.00 | 12.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 795.30 | 12.35 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 720 expiring on 26DEC2024
Delta for 720 PE is -0.06
Historical price for 720 PE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 0.85, which was 0.40 higher than the previous day. The implied volatity was 35.69, the open interest changed by -14 which decreased total open position to 84
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 36.49, the open interest changed by -1 which decreased total open position to 96
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 38.10, the open interest changed by -3 which decreased total open position to 98
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 38.02, the open interest changed by 2 which increased total open position to 98
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was 37.36, the open interest changed by -1 which decreased total open position to 96
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 41.93, the open interest changed by 0 which decreased total open position to 97
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 41.09, the open interest changed by 1 which increased total open position to 97
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 0.55, which was -0.70 lower than the previous day. The implied volatity was 41.72, the open interest changed by -21 which decreased total open position to 96
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 40.54, the open interest changed by -2 which decreased total open position to 118
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 31 which increased total open position to 0
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 1.35, which was -0.35 lower than the previous day. The implied volatity was 36.13, the open interest changed by 30 which increased total open position to 119
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was 33.46, the open interest changed by 81 which increased total open position to 89
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 2, which was -0.75 lower than the previous day. The implied volatity was 34.14, the open interest changed by -1 which decreased total open position to 12
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 2.75, which was 0.75 higher than the previous day. The implied volatity was 32.58, the open interest changed by 7 which increased total open position to 10
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 2, which was -8.30 lower than the previous day. The implied volatity was 28.98, the open interest changed by 1 which increased total open position to 2
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 10.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 10.3, which was 8.15 higher than the previous day. The implied volatity was 33.69, the open interest changed by 0 which decreased total open position to 1
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 21.36, the open interest changed by 1 which increased total open position to 0
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 2.15, which was -10.20 lower than the previous day. The implied volatity was 21.36, the open interest changed by 0 which decreased total open position to 0
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 12.35, which was 0.00 lower than the previous day. The implied volatity was 7.89, the open interest changed by 0 which decreased total open position to 0
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 12.35, which was 0.00 lower than the previous day. The implied volatity was 8.47, the open interest changed by 0 which decreased total open position to 0
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 12.35, which was 0.00 lower than the previous day. The implied volatity was 10.10, the open interest changed by 0 which decreased total open position to 0
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 12.35, which was 0.00 lower than the previous day. The implied volatity was 11.75, the open interest changed by 0 which decreased total open position to 0
On 29 Oct CONCOR was trading at 809.00. The strike last trading price was 12.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CONCOR was trading at 795.30. The strike last trading price was 12.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
