CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.32
Theta: -0.71
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 767.95 | 16.8 | -61.35 | 21.16 | 53 | 19 | 21 | |||
| 19 Dec | 788.80 | 78.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 798.60 | 78.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 806.25 | 78.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 818.70 | 78.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 825.55 | 78.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 824.60 | 78.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 856.35 | 78.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 851.65 | 78.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 858.10 | 78.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 843.05 | 78.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 847.15 | 78.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 844.25 | 78.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 839.85 | 78.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 835.90 | 78.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 828.35 | 78.15 | 12.15 | 35.61 | 1 | 0 | 1 | |||
| 28 Nov | 821.20 | 66 | 34.00 | - | 1 | 0 | 1 | |||
| 27 Nov | 808.90 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 799.30 | 32 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 807.15 | 32 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 22 Nov | 788.35 | 32 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 769.95 | 32 | -133.90 | 23.45 | 1 | 0 | 0 | |||
| 20 Nov | 785.75 | 165.9 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 785.75 | 165.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 785.85 | 165.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 785.65 | 165.9 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 792.35 | 165.9 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 809.75 | 165.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 829.90 | 165.9 | 165.90 | - | 0 | 0 | 0 | |||
| 31 Oct | 847.10 | 0 | 0.00 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 850.25 | 0 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 760 expiring on 26DEC2024
Delta for 760 CE is 0.75
Historical price for 760 CE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 16.8, which was -61.35 lower than the previous day. The implied volatity was 21.16, the open interest changed by 19 which increased total open position to 21
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 78.15, 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 18 Dec CONCOR was trading at 798.60. The strike last trading price was 78.15, 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 17 Dec CONCOR was trading at 806.25. The strike last trading price was 78.15, 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 78.15, 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 Dec CONCOR was trading at 825.55. The strike last trading price was 78.15, 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 12 Dec CONCOR was trading at 824.60. The strike last trading price was 78.15, 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 Dec CONCOR was trading at 856.35. The strike last trading price was 78.15, 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 10 Dec CONCOR was trading at 851.65. The strike last trading price was 78.15, 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 9 Dec CONCOR was trading at 858.10. The strike last trading price was 78.15, 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 78.15, 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 78.15, 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 4 Dec CONCOR was trading at 844.25. The strike last trading price was 78.15, 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 78.15, 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 2 Dec CONCOR was trading at 835.90. The strike last trading price was 78.15, 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 29 Nov CONCOR was trading at 828.35. The strike last trading price was 78.15, which was 12.15 higher than the previous day. The implied volatity was 35.61, the open interest changed by 0 which decreased total open position to 1
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 66, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 32, 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 26 Nov CONCOR was trading at 799.30. The strike last trading price was 32, 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 25 Nov CONCOR was trading at 807.15. The strike last trading price was 32, 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 22 Nov CONCOR was trading at 788.35. The strike last trading price was 32, 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 21 Nov CONCOR was trading at 769.95. The strike last trading price was 32, which was -133.90 lower than the previous day. The implied volatity was 23.45, 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 165.9, 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 165.9, 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 Nov CONCOR was trading at 785.85. The strike last trading price was 165.9, 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 165.9, 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 165.9, 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 165.9, 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 165.9, which was 165.90 higher than the previous day. The implied volatity was -, 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 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CONCOR was trading at 850.25. 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 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.28
Vega: 0.34
Theta: -0.64
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 767.95 | 4.45 | 2.40 | 24.98 | 1,257 | 57 | 216 |
| 19 Dec | 788.80 | 2.05 | 0.45 | 27.05 | 263 | 9 | 158 |
| 18 Dec | 798.60 | 1.6 | 0.00 | 27.87 | 103 | -5 | 149 |
| 17 Dec | 806.25 | 1.6 | 0.65 | 30.50 | 90 | -11 | 154 |
| 16 Dec | 818.70 | 0.95 | -0.05 | 30.78 | 40 | -10 | 167 |
| 13 Dec | 825.55 | 1 | -0.40 | 28.32 | 227 | 10 | 177 |
| 12 Dec | 824.60 | 1.4 | 0.70 | 30.27 | 327 | 56 | 167 |
| 11 Dec | 856.35 | 0.7 | -0.20 | 33.04 | 10 | -2 | 112 |
| 10 Dec | 851.65 | 0.9 | -0.15 | 32.01 | 92 | -4 | 114 |
| 9 Dec | 858.10 | 1.05 | -0.50 | 34.71 | 87 | -11 | 118 |
| 6 Dec | 843.05 | 1.55 | -0.20 | 30.73 | 45 | -1 | 129 |
| 5 Dec | 847.15 | 1.75 | -0.20 | 31.83 | 53 | -13 | 131 |
| 4 Dec | 844.25 | 1.95 | -0.35 | 31.45 | 129 | -32 | 147 |
| 3 Dec | 839.85 | 2.3 | -0.65 | 30.44 | 92 | -7 | 179 |
| 2 Dec | 835.90 | 2.95 | -1.80 | 30.97 | 195 | 17 | 188 |
| 29 Nov | 828.35 | 4.75 | -0.15 | 30.71 | 265 | 48 | 171 |
| 28 Nov | 821.20 | 4.9 | -1.80 | 30.36 | 133 | 54 | 120 |
| 27 Nov | 808.90 | 6.7 | -2.30 | 28.97 | 77 | 9 | 67 |
| 26 Nov | 799.30 | 9 | 1.65 | 28.89 | 27 | 4 | 57 |
| 25 Nov | 807.15 | 7.35 | -6.25 | 28.78 | 40 | 8 | 53 |
| 22 Nov | 788.35 | 13.6 | -7.40 | 30.55 | 28 | 0 | 45 |
| 21 Nov | 769.95 | 21 | 7.70 | 30.81 | 64 | 23 | 45 |
| 20 Nov | 785.75 | 13.3 | 0.00 | 25.54 | 48 | 22 | 25 |
| 19 Nov | 785.75 | 13.3 | -6.95 | 25.54 | 48 | 25 | 25 |
| 18 Nov | 785.85 | 20.25 | 0.00 | 3.88 | 0 | 0 | 0 |
| 14 Nov | 785.65 | 20.25 | 0.00 | 3.87 | 0 | 0 | 0 |
| 13 Nov | 792.35 | 20.25 | 0.00 | 4.58 | 0 | 0 | 0 |
| 12 Nov | 809.75 | 20.25 | 0.00 | 5.76 | 0 | 0 | 0 |
| 11 Nov | 829.90 | 20.25 | 0.00 | 7.63 | 0 | 0 | 0 |
| 31 Oct | 847.10 | 20.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 835.45 | 20.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 809.00 | 20.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 795.30 | 20.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 850.25 | 20.25 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 760 expiring on 26DEC2024
Delta for 760 PE is -0.28
Historical price for 760 PE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 4.45, which was 2.40 higher than the previous day. The implied volatity was 24.98, the open interest changed by 57 which increased total open position to 216
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 2.05, which was 0.45 higher than the previous day. The implied volatity was 27.05, the open interest changed by 9 which increased total open position to 158
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 27.87, the open interest changed by -5 which decreased total open position to 149
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 1.6, which was 0.65 higher than the previous day. The implied volatity was 30.50, the open interest changed by -11 which decreased total open position to 154
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 30.78, the open interest changed by -10 which decreased total open position to 167
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was 28.32, the open interest changed by 10 which increased total open position to 177
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 1.4, which was 0.70 higher than the previous day. The implied volatity was 30.27, the open interest changed by 56 which increased total open position to 167
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 33.04, the open interest changed by -2 which decreased total open position to 112
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 32.01, the open interest changed by -4 which decreased total open position to 114
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 1.05, which was -0.50 lower than the previous day. The implied volatity was 34.71, the open interest changed by -11 which decreased total open position to 118
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 1.55, which was -0.20 lower than the previous day. The implied volatity was 30.73, the open interest changed by -1 which decreased total open position to 129
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 1.75, which was -0.20 lower than the previous day. The implied volatity was 31.83, the open interest changed by -13 which decreased total open position to 131
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was 31.45, the open interest changed by -32 which decreased total open position to 147
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 2.3, which was -0.65 lower than the previous day. The implied volatity was 30.44, the open interest changed by -7 which decreased total open position to 179
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 2.95, which was -1.80 lower than the previous day. The implied volatity was 30.97, the open interest changed by 17 which increased total open position to 188
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 4.75, which was -0.15 lower than the previous day. The implied volatity was 30.71, the open interest changed by 48 which increased total open position to 171
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 4.9, which was -1.80 lower than the previous day. The implied volatity was 30.36, the open interest changed by 54 which increased total open position to 120
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 6.7, which was -2.30 lower than the previous day. The implied volatity was 28.97, the open interest changed by 9 which increased total open position to 67
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 9, which was 1.65 higher than the previous day. The implied volatity was 28.89, the open interest changed by 4 which increased total open position to 57
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 7.35, which was -6.25 lower than the previous day. The implied volatity was 28.78, the open interest changed by 8 which increased total open position to 53
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 13.6, which was -7.40 lower than the previous day. The implied volatity was 30.55, the open interest changed by 0 which decreased total open position to 45
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 21, which was 7.70 higher than the previous day. The implied volatity was 30.81, the open interest changed by 23 which increased total open position to 45
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 13.3, which was 0.00 lower than the previous day. The implied volatity was 25.54, the open interest changed by 22 which increased total open position to 25
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 13.3, which was -6.95 lower than the previous day. The implied volatity was 25.54, the open interest changed by 25 which increased total open position to 25
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 20.25, which was 0.00 lower than the previous day. The implied volatity was 3.88, 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 20.25, which was 0.00 lower than the previous day. The implied volatity was 3.87, 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 20.25, which was 0.00 lower than the previous day. The implied volatity was 4.58, 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 20.25, which was 0.00 lower than the previous day. The implied volatity was 5.76, 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 20.25, which was 0.00 lower than the previous day. The implied volatity was 7.63, 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 20.25, 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 20.25, 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 20.25, 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 20.25, 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 21 Oct CONCOR was trading at 850.25. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
