CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 767.95 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 788.80 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 798.60 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 806.25 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 818.70 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 825.55 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 824.60 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 856.35 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 851.65 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 858.10 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 843.05 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 847.15 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 844.25 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 839.85 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 835.90 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 828.35 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 821.20 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 808.90 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 799.30 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 807.15 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 788.35 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 769.95 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 785.75 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 785.75 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 785.65 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 792.35 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 809.75 | 181.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 829.90 | 181.25 | 181.25 | - | 0 | 0 | 0 | |||
| 30 Oct | 835.45 | 0 | 0.00 | - | 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 740 expiring on 26DEC2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 181.25, 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 Dec CONCOR was trading at 788.80. The strike last trading price was 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, 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 181.25, which was 181.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct CONCOR was trading at 835.45. 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 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 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.18
Theta: -0.41
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 767.95 | 1.45 | 0.55 | 28.24 | 172 | -32 | 116 |
| 19 Dec | 788.80 | 0.9 | 0.10 | 31.62 | 81 | 4 | 147 |
| 18 Dec | 798.60 | 0.8 | 0.15 | 32.54 | 44 | 1 | 143 |
| 17 Dec | 806.25 | 0.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 818.70 | 0.65 | 0.00 | 0.00 | 0 | -4 | 0 |
| 13 Dec | 825.55 | 0.65 | -0.10 | 32.55 | 32 | -3 | 143 |
| 12 Dec | 824.60 | 0.75 | 0.25 | 32.96 | 54 | -1 | 146 |
| 11 Dec | 856.35 | 0.5 | -0.15 | 36.88 | 25 | -2 | 149 |
| 10 Dec | 851.65 | 0.65 | -0.10 | 35.88 | 52 | 5 | 153 |
| 9 Dec | 858.10 | 0.75 | 0.00 | 38.20 | 32 | -1 | 149 |
| 6 Dec | 843.05 | 0.75 | -0.45 | 31.76 | 9 | -3 | 150 |
| 5 Dec | 847.15 | 1.2 | 0.00 | 34.75 | 1 | 0 | 154 |
| 4 Dec | 844.25 | 1.2 | -0.10 | 33.59 | 24 | 2 | 153 |
| 3 Dec | 839.85 | 1.3 | -0.45 | 31.80 | 44 | -6 | 151 |
| 2 Dec | 835.90 | 1.75 | -1.10 | 32.63 | 120 | 39 | 156 |
| 29 Nov | 828.35 | 2.85 | -0.05 | 32.02 | 165 | 44 | 114 |
| 28 Nov | 821.20 | 2.9 | -1.30 | 31.69 | 32 | 3 | 70 |
| 27 Nov | 808.90 | 4.2 | -0.80 | 30.53 | 256 | 33 | 65 |
| 26 Nov | 799.30 | 5 | 0.85 | 28.98 | 11 | -2 | 31 |
| 25 Nov | 807.15 | 4.15 | -3.75 | 29.19 | 6 | 3 | 32 |
| 22 Nov | 788.35 | 7.9 | -4.85 | 29.93 | 12 | 2 | 31 |
| 21 Nov | 769.95 | 12.75 | 5.85 | 29.65 | 38 | 16 | 29 |
| 20 Nov | 785.75 | 6.9 | 0.00 | 24.44 | 15 | 13 | 13 |
| 19 Nov | 785.75 | 6.9 | -9.05 | 24.44 | 15 | 13 | 13 |
| 14 Nov | 785.65 | 15.95 | 0.00 | 5.91 | 0 | 0 | 0 |
| 13 Nov | 792.35 | 15.95 | 0.00 | 6.56 | 0 | 0 | 0 |
| 12 Nov | 809.75 | 15.95 | 0.00 | 7.69 | 0 | 0 | 0 |
| 11 Nov | 829.90 | 15.95 | 0.00 | 10.01 | 0 | 0 | 0 |
| 30 Oct | 835.45 | 15.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 809.00 | 15.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 795.30 | 15.95 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 740 expiring on 26DEC2024
Delta for 740 PE is -0.11
Historical price for 740 PE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 1.45, which was 0.55 higher than the previous day. The implied volatity was 28.24, the open interest changed by -32 which decreased total open position to 116
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 0.9, which was 0.10 higher than the previous day. The implied volatity was 31.62, the open interest changed by 4 which increased total open position to 147
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 32.54, the open interest changed by 1 which increased total open position to 143
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 0.65, 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 0.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 32.55, the open interest changed by -3 which decreased total open position to 143
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 0.75, which was 0.25 higher than the previous day. The implied volatity was 32.96, the open interest changed by -1 which decreased total open position to 146
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 36.88, the open interest changed by -2 which decreased total open position to 149
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 35.88, the open interest changed by 5 which increased total open position to 153
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 38.20, the open interest changed by -1 which decreased total open position to 149
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 0.75, which was -0.45 lower than the previous day. The implied volatity was 31.76, the open interest changed by -3 which decreased total open position to 150
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 34.75, the open interest changed by 0 which decreased total open position to 154
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was 33.59, the open interest changed by 2 which increased total open position to 153
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 1.3, which was -0.45 lower than the previous day. The implied volatity was 31.80, the open interest changed by -6 which decreased total open position to 151
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 1.75, which was -1.10 lower than the previous day. The implied volatity was 32.63, the open interest changed by 39 which increased total open position to 156
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 2.85, which was -0.05 lower than the previous day. The implied volatity was 32.02, the open interest changed by 44 which increased total open position to 114
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 2.9, which was -1.30 lower than the previous day. The implied volatity was 31.69, the open interest changed by 3 which increased total open position to 70
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 4.2, which was -0.80 lower than the previous day. The implied volatity was 30.53, the open interest changed by 33 which increased total open position to 65
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 5, which was 0.85 higher than the previous day. The implied volatity was 28.98, the open interest changed by -2 which decreased total open position to 31
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 4.15, which was -3.75 lower than the previous day. The implied volatity was 29.19, the open interest changed by 3 which increased total open position to 32
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 7.9, which was -4.85 lower than the previous day. The implied volatity was 29.93, the open interest changed by 2 which increased total open position to 31
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 12.75, which was 5.85 higher than the previous day. The implied volatity was 29.65, the open interest changed by 16 which increased total open position to 29
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 6.9, which was 0.00 lower than the previous day. The implied volatity was 24.44, the open interest changed by 13 which increased total open position to 13
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 6.9, which was -9.05 lower than the previous day. The implied volatity was 24.44, the open interest changed by 13 which increased total open position to 13
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was 5.91, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 6.56, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 7.69, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 10.01, the open interest changed by 0 which decreased total open position to 0
On 30 Oct CONCOR was trading at 835.45. The strike last trading price was 15.95, 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 29 Oct CONCOR was trading at 809.00. The strike last trading price was 15.95, 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 15.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
