CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.33
Theta: -0.87
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 26.45 | -17.25 | 30.14 | 69 | -7 | 43 | |||
| 20 Nov | 785.75 | 43.7 | 0.00 | 50.65 | 26 | -7 | 48 | |||
| 19 Nov | 785.75 | 43.7 | 1.80 | 50.65 | 26 | -9 | 48 | |||
| 18 Nov | 785.85 | 41.9 | -1.65 | 30.40 | 25 | -5 | 57 | |||
| 14 Nov | 785.65 | 43.55 | -0.30 | 27.52 | 65 | 38 | 62 | |||
| 13 Nov | 792.35 | 43.85 | -71.15 | - | 30 | 15 | 20 | |||
| 12 Nov | 809.75 | 115 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 829.90 | 115 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 827.40 | 115 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 848.75 | 115 | 2.00 | 53.33 | 1 | 0 | 5 | |||
| 6 Nov | 858.45 | 113 | 23.00 | - | 5 | 1 | 5 | |||
| 5 Nov | 836.85 | 90 | 20.00 | - | 4 | -3 | 4 | |||
| 4 Nov | 838.25 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 845.20 | 70 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 847.10 | 70 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 835.45 | 70 | 0.00 | - | 0 | 7 | 0 | |||
| 29 Oct | 809.00 | 70 | -92.75 | - | 10 | 7 | 7 | |||
|
|
||||||||||
| 28 Oct | 780.75 | 162.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 795.30 | 162.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 813.80 | 162.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 819.90 | 162.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 844.40 | 162.75 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 750 expiring on 28NOV2024
Delta for 750 CE is 0.76
Historical price for 750 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 26.45, which was -17.25 lower than the previous day. The implied volatity was 30.14, the open interest changed by -7 which decreased total open position to 43
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 43.7, which was 0.00 lower than the previous day. The implied volatity was 50.65, the open interest changed by -7 which decreased total open position to 48
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 43.7, which was 1.80 higher than the previous day. The implied volatity was 50.65, the open interest changed by -9 which decreased total open position to 48
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 41.9, which was -1.65 lower than the previous day. The implied volatity was 30.40, the open interest changed by -5 which decreased total open position to 57
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 43.55, which was -0.30 lower than the previous day. The implied volatity was 27.52, the open interest changed by 38 which increased total open position to 62
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 43.85, which was -71.15 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 20
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 115, 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 11 Nov CONCOR was trading at 829.90. The strike last trading price was 115, 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 8 Nov CONCOR was trading at 827.40. The strike last trading price was 115, 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 7 Nov CONCOR was trading at 848.75. The strike last trading price was 115, which was 2.00 higher than the previous day. The implied volatity was 53.33, the open interest changed by 0 which decreased total open position to 5
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 113, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 90, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 4
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 70, 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 1 Nov CONCOR was trading at 845.20. The strike last trading price was 70, 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 31 Oct CONCOR was trading at 847.10. The strike last trading price was 70, 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 30 Oct CONCOR was trading at 835.45. The strike last trading price was 70, 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 70, which was -92.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CONCOR was trading at 780.75. The strike last trading price was 162.75, 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 162.75, 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 24 Oct CONCOR was trading at 813.80. The strike last trading price was 162.75, 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 23 Oct CONCOR was trading at 819.90. The strike last trading price was 162.75, 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 22 Oct CONCOR was trading at 844.40. The strike last trading price was 162.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.27
Vega: 0.35
Theta: -0.80
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 6.1 | 1.05 | 34.50 | 1,140 | -21 | 305 |
| 20 Nov | 785.75 | 5.05 | 0.00 | 34.18 | 544 | 38 | 326 |
| 19 Nov | 785.75 | 5.05 | 1.65 | 34.18 | 544 | 38 | 326 |
| 18 Nov | 785.85 | 3.4 | -0.75 | 31.05 | 347 | -9 | 288 |
| 14 Nov | 785.65 | 4.15 | -0.20 | 28.74 | 432 | 12 | 299 |
| 13 Nov | 792.35 | 4.35 | 1.45 | 31.67 | 653 | -14 | 286 |
| 12 Nov | 809.75 | 2.9 | 0.90 | 31.37 | 125 | 43 | 301 |
| 11 Nov | 829.90 | 2 | -0.80 | 34.43 | 130 | 15 | 257 |
| 8 Nov | 827.40 | 2.8 | 1.30 | 32.59 | 243 | -8 | 241 |
| 7 Nov | 848.75 | 1.5 | 0.00 | 34.76 | 215 | -11 | 250 |
| 6 Nov | 858.45 | 1.5 | -1.85 | 35.73 | 145 | -27 | 262 |
| 5 Nov | 836.85 | 3.35 | -0.60 | 35.55 | 434 | 61 | 290 |
| 4 Nov | 838.25 | 3.95 | 0.35 | 36.27 | 151 | 0 | 217 |
| 1 Nov | 845.20 | 3.6 | -0.60 | 36.56 | 2 | 0 | 217 |
| 31 Oct | 847.10 | 4.2 | -0.25 | - | 180 | 23 | 222 |
| 30 Oct | 835.45 | 4.45 | -6.50 | - | 440 | 23 | 200 |
| 29 Oct | 809.00 | 10.95 | -6.65 | - | 259 | 41 | 176 |
| 28 Oct | 780.75 | 17.6 | 4.25 | - | 84 | 23 | 135 |
| 25 Oct | 795.30 | 13.35 | 4.25 | - | 87 | 42 | 112 |
| 24 Oct | 813.80 | 9.1 | -0.45 | - | 56 | 38 | 69 |
| 23 Oct | 819.90 | 9.55 | 4.05 | - | 34 | 27 | 31 |
| 22 Oct | 844.40 | 5.5 | - | 4 | 2 | 2 | |
For Container Corp Of Ind Ltd - strike price 750 expiring on 28NOV2024
Delta for 750 PE is -0.27
Historical price for 750 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 6.1, which was 1.05 higher than the previous day. The implied volatity was 34.50, the open interest changed by -21 which decreased total open position to 305
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 5.05, which was 0.00 lower than the previous day. The implied volatity was 34.18, the open interest changed by 38 which increased total open position to 326
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 5.05, which was 1.65 higher than the previous day. The implied volatity was 34.18, the open interest changed by 38 which increased total open position to 326
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 3.4, which was -0.75 lower than the previous day. The implied volatity was 31.05, the open interest changed by -9 which decreased total open position to 288
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 4.15, which was -0.20 lower than the previous day. The implied volatity was 28.74, the open interest changed by 12 which increased total open position to 299
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 4.35, which was 1.45 higher than the previous day. The implied volatity was 31.67, the open interest changed by -14 which decreased total open position to 286
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 2.9, which was 0.90 higher than the previous day. The implied volatity was 31.37, the open interest changed by 43 which increased total open position to 301
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 2, which was -0.80 lower than the previous day. The implied volatity was 34.43, the open interest changed by 15 which increased total open position to 257
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 2.8, which was 1.30 higher than the previous day. The implied volatity was 32.59, the open interest changed by -8 which decreased total open position to 241
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 34.76, the open interest changed by -11 which decreased total open position to 250
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 1.5, which was -1.85 lower than the previous day. The implied volatity was 35.73, the open interest changed by -27 which decreased total open position to 262
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 3.35, which was -0.60 lower than the previous day. The implied volatity was 35.55, the open interest changed by 61 which increased total open position to 290
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 3.95, which was 0.35 higher than the previous day. The implied volatity was 36.27, the open interest changed by 0 which decreased total open position to 217
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 3.6, which was -0.60 lower than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 217
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 4.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CONCOR was trading at 835.45. The strike last trading price was 4.45, which was -6.50 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 10.95, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CONCOR was trading at 780.75. The strike last trading price was 17.6, which was 4.25 higher 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 13.35, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CONCOR was trading at 813.80. The strike last trading price was 9.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CONCOR was trading at 819.90. The strike last trading price was 9.55, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CONCOR was trading at 844.40. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
