CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0.39
Theta: -0.98
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 19.55 | -13.15 | 30.20 | 640 | 90 | 109 | |||
| 20 Nov | 785.75 | 32.7 | 0.00 | 40.65 | 7 | 1 | 17 | |||
| 19 Nov | 785.75 | 32.7 | -0.80 | 40.65 | 7 | -1 | 17 | |||
| 18 Nov | 785.85 | 33.5 | -1.00 | 29.31 | 12 | -3 | 18 | |||
| 14 Nov | 785.65 | 34.5 | -1.40 | 24.95 | 41 | 9 | 27 | |||
| 13 Nov | 792.35 | 35.9 | -30.60 | - | 24 | 6 | 17 | |||
| 12 Nov | 809.75 | 66.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 829.90 | 66.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 827.40 | 66.5 | -36.00 | - | 1 | 0 | 11 | |||
| 7 Nov | 848.75 | 102.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 858.45 | 102.5 | 24.30 | - | 1 | 0 | 11 | |||
| 5 Nov | 836.85 | 78.2 | -0.80 | - | 8 | -4 | 12 | |||
| 4 Nov | 838.25 | 79 | -17.40 | - | 1 | 0 | 16 | |||
| 1 Nov | 845.20 | 96.4 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 31 Oct | 847.10 | 96.4 | 12.20 | - | 2 | -1 | 17 | |||
| 30 Oct | 835.45 | 84.2 | 34.20 | - | 7 | -6 | 19 | |||
| 29 Oct | 809.00 | 50 | 3.95 | - | 20 | 15 | 23 | |||
| 28 Oct | 780.75 | 46.05 | -182.80 | - | 31 | 8 | 8 | |||
| 25 Oct | 795.30 | 228.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 813.80 | 228.85 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 819.90 | 228.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 844.40 | 228.85 | 228.85 | - | 0 | 0 | 0 | |||
| 24 Sept | 893.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Sept | 937.05 | 0 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 760 expiring on 28NOV2024
Delta for 760 CE is 0.65
Historical price for 760 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 19.55, which was -13.15 lower than the previous day. The implied volatity was 30.20, the open interest changed by 90 which increased total open position to 109
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 32.7, which was 0.00 lower than the previous day. The implied volatity was 40.65, the open interest changed by 1 which increased total open position to 17
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 32.7, which was -0.80 lower than the previous day. The implied volatity was 40.65, the open interest changed by -1 which decreased total open position to 17
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 33.5, which was -1.00 lower than the previous day. The implied volatity was 29.31, the open interest changed by -3 which decreased total open position to 18
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 34.5, which was -1.40 lower than the previous day. The implied volatity was 24.95, the open interest changed by 9 which increased total open position to 27
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 35.9, which was -30.60 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 17
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 66.5, 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 66.5, 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 66.5, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 102.5, 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 Nov CONCOR was trading at 858.45. The strike last trading price was 102.5, which was 24.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 78.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 12
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 79, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 96.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 96.4, which was 12.20 higher 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 84.2, which was 34.20 higher 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 50, which was 3.95 higher 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 46.05, which was -182.80 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 228.85, 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 228.85, 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 228.85, 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 228.85, which was 228.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept CONCOR was trading at 893.25. 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 11 Sept CONCOR was trading at 937.05. 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 28NOV2024 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.40
Theta: -0.86
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 8.8 | 2.00 | 32.99 | 1,676 | 161 | 352 |
| 20 Nov | 785.75 | 6.8 | 0.00 | 32.06 | 757 | -45 | 194 |
| 19 Nov | 785.75 | 6.8 | 1.85 | 32.06 | 757 | -42 | 194 |
| 18 Nov | 785.85 | 4.95 | -0.80 | 29.78 | 402 | 23 | 235 |
| 14 Nov | 785.65 | 5.75 | 0.10 | 27.51 | 887 | 18 | 213 |
| 13 Nov | 792.35 | 5.65 | 1.65 | 30.13 | 515 | 14 | 195 |
| 12 Nov | 809.75 | 4 | 1.60 | 30.49 | 147 | -25 | 183 |
| 11 Nov | 829.90 | 2.4 | -1.15 | 32.56 | 258 | 43 | 208 |
| 8 Nov | 827.40 | 3.55 | 1.65 | 31.36 | 115 | 16 | 163 |
| 7 Nov | 848.75 | 1.9 | 0.00 | 33.68 | 93 | 1 | 148 |
| 6 Nov | 858.45 | 1.9 | -2.25 | 34.76 | 227 | -38 | 147 |
| 5 Nov | 836.85 | 4.15 | -0.25 | 34.52 | 524 | 46 | 184 |
| 4 Nov | 838.25 | 4.4 | 0.40 | 35.71 | 95 | 19 | 138 |
| 1 Nov | 845.20 | 4 | -0.40 | 34.72 | 14 | 3 | 118 |
| 31 Oct | 847.10 | 4.4 | -1.00 | - | 203 | 15 | 112 |
| 30 Oct | 835.45 | 5.4 | -7.40 | - | 271 | 16 | 99 |
| 29 Oct | 809.00 | 12.8 | -8.15 | - | 96 | 19 | 80 |
| 28 Oct | 780.75 | 20.95 | 3.80 | - | 30 | 14 | 61 |
| 25 Oct | 795.30 | 17.15 | 5.00 | - | 78 | 47 | 47 |
| 24 Oct | 813.80 | 12.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 819.90 | 12.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 844.40 | 12.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 893.25 | 12.15 | 12.15 | - | 0 | 0 | 0 |
| 11 Sept | 937.05 | 0 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 760 expiring on 28NOV2024
Delta for 760 PE is -0.36
Historical price for 760 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 8.8, which was 2.00 higher than the previous day. The implied volatity was 32.99, the open interest changed by 161 which increased total open position to 352
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 6.8, which was 0.00 lower than the previous day. The implied volatity was 32.06, the open interest changed by -45 which decreased total open position to 194
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 6.8, which was 1.85 higher than the previous day. The implied volatity was 32.06, the open interest changed by -42 which decreased total open position to 194
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 4.95, which was -0.80 lower than the previous day. The implied volatity was 29.78, the open interest changed by 23 which increased total open position to 235
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 5.75, which was 0.10 higher than the previous day. The implied volatity was 27.51, the open interest changed by 18 which increased total open position to 213
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 5.65, which was 1.65 higher than the previous day. The implied volatity was 30.13, the open interest changed by 14 which increased total open position to 195
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 4, which was 1.60 higher than the previous day. The implied volatity was 30.49, the open interest changed by -25 which decreased total open position to 183
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 2.4, which was -1.15 lower than the previous day. The implied volatity was 32.56, the open interest changed by 43 which increased total open position to 208
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 3.55, which was 1.65 higher than the previous day. The implied volatity was 31.36, the open interest changed by 16 which increased total open position to 163
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 33.68, the open interest changed by 1 which increased total open position to 148
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 1.9, which was -2.25 lower than the previous day. The implied volatity was 34.76, the open interest changed by -38 which decreased total open position to 147
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 4.15, which was -0.25 lower than the previous day. The implied volatity was 34.52, the open interest changed by 46 which increased total open position to 184
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 4.4, which was 0.40 higher than the previous day. The implied volatity was 35.71, the open interest changed by 19 which increased total open position to 138
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 4, which was -0.40 lower than the previous day. The implied volatity was 34.72, the open interest changed by 3 which increased total open position to 118
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 4.4, which was -1.00 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 5.4, which was -7.40 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 12.8, which was -8.15 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 20.95, which was 3.80 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 17.15, which was 5.00 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 12.15, 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 12.15, 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 12.15, 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 Sept CONCOR was trading at 893.25. The strike last trading price was 12.15, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept CONCOR was trading at 937.05. 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
