CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.91
Vega: 0.16
Theta: -0.42
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 767.95 | 24.3 | -18.70 | 17.94 | 28 | 9 | 25 | |||
| 19 Dec | 788.80 | 43 | -14.85 | 30.53 | 6 | 0 | 18 | |||
| 18 Dec | 798.60 | 57.85 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 17 Dec | 806.25 | 57.85 | -12.15 | - | 6 | -1 | 16 | |||
| 16 Dec | 818.70 | 70 | 0.60 | - | 3 | -1 | 16 | |||
| 13 Dec | 825.55 | 69.4 | -18.60 | - | 5 | -2 | 16 | |||
| 12 Dec | 824.60 | 88 | -19.00 | 55.50 | 2 | -1 | 19 | |||
| 11 Dec | 856.35 | 107 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 10 Dec | 851.65 | 107 | 6.00 | 47.97 | 1 | 0 | 19 | |||
| 9 Dec | 858.10 | 101 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 843.05 | 101 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 847.15 | 101 | 0.00 | 0.00 | 0 | -4 | 0 | |||
| 4 Dec | 844.25 | 101 | 9.60 | 26.36 | 6 | -3 | 20 | |||
| 3 Dec | 839.85 | 91.4 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 2 Dec | 835.90 | 91.4 | 5.40 | 20.22 | 9 | 2 | 23 | |||
| 29 Nov | 828.35 | 86 | 8.90 | 34.84 | 9 | 2 | 23 | |||
| 28 Nov | 821.20 | 77.1 | 6.50 | - | 9 | 2 | 22 | |||
| 27 Nov | 808.90 | 70.6 | 7.60 | 28.78 | 3 | 1 | 19 | |||
| 26 Nov | 799.30 | 63 | -5.00 | 29.81 | 2 | -1 | 18 | |||
| 25 Nov | 807.15 | 68 | 14.10 | 24.29 | 8 | 12 | 18 | |||
| 22 Nov | 788.35 | 53.9 | 12.90 | 23.71 | 13 | 9 | 15 | |||
| 21 Nov | 769.95 | 41 | -13.00 | 26.57 | 7 | 4 | 5 | |||
| 20 Nov | 785.75 | 54 | 0.00 | 29.94 | 1 | 1 | 0 | |||
| 19 Nov | 785.75 | 54 | -67.35 | 29.94 | 1 | 0 | 0 | |||
| 18 Nov | 785.85 | 121.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 785.65 | 121.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 792.35 | 121.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 809.75 | 121.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 829.90 | 121.35 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 750 expiring on 26DEC2024
Delta for 750 CE is 0.91
Historical price for 750 CE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 24.3, which was -18.70 lower than the previous day. The implied volatity was 17.94, the open interest changed by 9 which increased total open position to 25
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 43, which was -14.85 lower than the previous day. The implied volatity was 30.53, the open interest changed by 0 which decreased total open position to 18
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 57.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 57.85, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 70, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 16
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 69.4, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 16
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 88, which was -19.00 lower than the previous day. The implied volatity was 55.50, the open interest changed by -1 which decreased total open position to 19
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 107, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 107, which was 6.00 higher than the previous day. The implied volatity was 47.97, the open interest changed by 0 which decreased total open position to 19
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 101, 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 6 Dec CONCOR was trading at 843.05. The strike last trading price was 101, 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 5 Dec CONCOR was trading at 847.15. The strike last trading price was 101, 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 4 Dec CONCOR was trading at 844.25. The strike last trading price was 101, which was 9.60 higher than the previous day. The implied volatity was 26.36, the open interest changed by -3 which decreased total open position to 20
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 91.4, 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 2 Dec CONCOR was trading at 835.90. The strike last trading price was 91.4, which was 5.40 higher than the previous day. The implied volatity was 20.22, the open interest changed by 2 which increased total open position to 23
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 86, which was 8.90 higher than the previous day. The implied volatity was 34.84, the open interest changed by 2 which increased total open position to 23
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 77.1, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 22
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 70.6, which was 7.60 higher than the previous day. The implied volatity was 28.78, the open interest changed by 1 which increased total open position to 19
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 63, which was -5.00 lower than the previous day. The implied volatity was 29.81, the open interest changed by -1 which decreased total open position to 18
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 68, which was 14.10 higher than the previous day. The implied volatity was 24.29, the open interest changed by 12 which increased total open position to 18
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 53.9, which was 12.90 higher than the previous day. The implied volatity was 23.71, the open interest changed by 9 which increased total open position to 15
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 41, which was -13.00 lower than the previous day. The implied volatity was 26.57, the open interest changed by 4 which increased total open position to 5
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 54, which was 0.00 lower than the previous day. The implied volatity was 29.94, 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 54, which was -67.35 lower than the previous day. The implied volatity was 29.94, the open interest changed by 0 which decreased total open position to 0
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 121.35, 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 121.35, 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 121.35, 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 121.35, 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 121.35, 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 26DEC2024 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0.26
Theta: -0.54
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 767.95 | 2.6 | 1.30 | 26.75 | 275 | 10 | 161 |
| 19 Dec | 788.80 | 1.3 | 0.20 | 29.08 | 227 | -25 | 151 |
| 18 Dec | 798.60 | 1.1 | 0.00 | 30.08 | 74 | -4 | 178 |
| 17 Dec | 806.25 | 1.1 | 0.40 | 32.23 | 73 | -3 | 180 |
| 16 Dec | 818.70 | 0.7 | 0.00 | 32.73 | 17 | 4 | 182 |
| 13 Dec | 825.55 | 0.7 | -0.15 | 29.67 | 67 | -6 | 178 |
| 12 Dec | 824.60 | 0.85 | 0.25 | 30.48 | 265 | 29 | 193 |
| 11 Dec | 856.35 | 0.6 | -0.15 | 35.07 | 35 | -3 | 166 |
| 10 Dec | 851.65 | 0.75 | -0.05 | 33.84 | 42 | -10 | 168 |
| 9 Dec | 858.10 | 0.8 | -0.40 | 35.26 | 7 | -3 | 179 |
| 6 Dec | 843.05 | 1.2 | -0.15 | 31.89 | 27 | 2 | 183 |
| 5 Dec | 847.15 | 1.35 | -0.15 | 32.84 | 154 | -12 | 180 |
| 4 Dec | 844.25 | 1.5 | -0.20 | 32.39 | 214 | -34 | 192 |
| 3 Dec | 839.85 | 1.7 | -0.60 | 31.09 | 245 | -50 | 225 |
| 2 Dec | 835.90 | 2.3 | -1.35 | 31.88 | 377 | 57 | 275 |
| 29 Nov | 828.35 | 3.65 | -0.25 | 31.26 | 347 | 35 | 222 |
| 28 Nov | 821.20 | 3.9 | -1.50 | 31.20 | 169 | 59 | 186 |
| 27 Nov | 808.90 | 5.4 | -1.05 | 29.91 | 145 | 18 | 127 |
| 26 Nov | 799.30 | 6.45 | 0.75 | 28.39 | 48 | 16 | 109 |
| 25 Nov | 807.15 | 5.7 | -5.20 | 29.22 | 93 | 33 | 92 |
| 22 Nov | 788.35 | 10.9 | -5.10 | 30.79 | 40 | 4 | 63 |
| 21 Nov | 769.95 | 16 | 5.30 | 29.56 | 92 | 39 | 59 |
| 20 Nov | 785.75 | 10.7 | 0.00 | 27.12 | 16 | 13 | 20 |
| 19 Nov | 785.75 | 10.7 | -1.70 | 27.12 | 16 | 13 | 20 |
| 18 Nov | 785.85 | 12.4 | 6.00 | 29.93 | 7 | 6 | 7 |
| 14 Nov | 785.65 | 6.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 792.35 | 6.4 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 809.75 | 6.4 | 0.20 | 26.07 | 1 | 0 | 0 |
| 11 Nov | 829.90 | 6.2 | 30.56 | 2 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 750 expiring on 26DEC2024
Delta for 750 PE is -0.18
Historical price for 750 PE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 2.6, which was 1.30 higher than the previous day. The implied volatity was 26.75, the open interest changed by 10 which increased total open position to 161
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 1.3, which was 0.20 higher than the previous day. The implied volatity was 29.08, the open interest changed by -25 which decreased total open position to 151
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 30.08, the open interest changed by -4 which decreased total open position to 178
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 1.1, which was 0.40 higher than the previous day. The implied volatity was 32.23, the open interest changed by -3 which decreased total open position to 180
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 32.73, the open interest changed by 4 which increased total open position to 182
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 29.67, the open interest changed by -6 which decreased total open position to 178
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was 30.48, the open interest changed by 29 which increased total open position to 193
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 35.07, the open interest changed by -3 which decreased total open position to 166
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 33.84, the open interest changed by -10 which decreased total open position to 168
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was 35.26, the open interest changed by -3 which decreased total open position to 179
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 31.89, the open interest changed by 2 which increased total open position to 183
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 1.35, which was -0.15 lower than the previous day. The implied volatity was 32.84, the open interest changed by -12 which decreased total open position to 180
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 1.5, which was -0.20 lower than the previous day. The implied volatity was 32.39, the open interest changed by -34 which decreased total open position to 192
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 1.7, which was -0.60 lower than the previous day. The implied volatity was 31.09, the open interest changed by -50 which decreased total open position to 225
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 2.3, which was -1.35 lower than the previous day. The implied volatity was 31.88, the open interest changed by 57 which increased total open position to 275
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 3.65, which was -0.25 lower than the previous day. The implied volatity was 31.26, the open interest changed by 35 which increased total open position to 222
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 3.9, which was -1.50 lower than the previous day. The implied volatity was 31.20, the open interest changed by 59 which increased total open position to 186
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 5.4, which was -1.05 lower than the previous day. The implied volatity was 29.91, the open interest changed by 18 which increased total open position to 127
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 6.45, which was 0.75 higher than the previous day. The implied volatity was 28.39, the open interest changed by 16 which increased total open position to 109
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 5.7, which was -5.20 lower than the previous day. The implied volatity was 29.22, the open interest changed by 33 which increased total open position to 92
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 10.9, which was -5.10 lower than the previous day. The implied volatity was 30.79, the open interest changed by 4 which increased total open position to 63
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 16, which was 5.30 higher than the previous day. The implied volatity was 29.56, the open interest changed by 39 which increased total open position to 59
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 10.7, which was 0.00 lower than the previous day. The implied volatity was 27.12, the open interest changed by 13 which increased total open position to 20
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 10.7, which was -1.70 lower than the previous day. The implied volatity was 27.12, the open interest changed by 13 which increased total open position to 20
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 12.4, which was 6.00 higher than the previous day. The implied volatity was 29.93, the open interest changed by 6 which increased total open position to 7
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 6.4, 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 13 Nov CONCOR was trading at 792.35. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 6.4, which was 0.20 higher than the previous day. The implied volatity was 26.07, 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 6.2, which was lower than the previous day. The implied volatity was 30.56, the open interest changed by 0 which decreased total open position to 0
