CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.42
Theta: -1.00
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 13.4 | -8.85 | 29.26 | 1,326 | 180 | 207 | |||
| 20 Nov | 785.75 | 22.25 | 0.00 | 31.60 | 46 | -1 | 26 | |||
| 19 Nov | 785.75 | 22.25 | -3.45 | 31.60 | 46 | -2 | 26 | |||
| 18 Nov | 785.85 | 25.7 | -2.00 | 28.10 | 49 | -3 | 29 | |||
| 14 Nov | 785.65 | 27.7 | -4.80 | 25.96 | 51 | 12 | 33 | |||
| 13 Nov | 792.35 | 32.5 | -32.35 | 22.48 | 57 | 5 | 21 | |||
| 12 Nov | 809.75 | 64.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 829.90 | 64.85 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 8 Nov | 827.40 | 64.85 | -8.60 | 36.99 | 3 | -2 | 16 | |||
| 7 Nov | 848.75 | 73.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 858.45 | 73.45 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 5 Nov | 836.85 | 73.45 | -0.45 | 28.98 | 6 | -2 | 18 | |||
| 4 Nov | 838.25 | 73.9 | -7.85 | 30.79 | 3 | 0 | 20 | |||
| 1 Nov | 845.20 | 81.75 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 31 Oct | 847.10 | 81.75 | 9.25 | - | 1 | 0 | 21 | |||
| 30 Oct | 835.45 | 72.5 | 27.65 | - | 2 | 0 | 21 | |||
| 29 Oct | 809.00 | 44.85 | 1.85 | - | 23 | 19 | 21 | |||
| 28 Oct | 780.75 | 43 | -103.80 | - | 2 | 0 | 0 | |||
| 25 Oct | 795.30 | 146.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 813.80 | 146.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 23 Oct | 819.90 | 146.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 844.40 | 146.8 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 770 expiring on 28NOV2024
Delta for 770 CE is 0.53
Historical price for 770 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 13.4, which was -8.85 lower than the previous day. The implied volatity was 29.26, the open interest changed by 180 which increased total open position to 207
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 22.25, which was 0.00 lower than the previous day. The implied volatity was 31.60, the open interest changed by -1 which decreased total open position to 26
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 22.25, which was -3.45 lower than the previous day. The implied volatity was 31.60, the open interest changed by -2 which decreased total open position to 26
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 25.7, which was -2.00 lower than the previous day. The implied volatity was 28.10, the open interest changed by -3 which decreased total open position to 29
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 27.7, which was -4.80 lower than the previous day. The implied volatity was 25.96, the open interest changed by 12 which increased total open position to 33
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 32.5, which was -32.35 lower than the previous day. The implied volatity was 22.48, the open interest changed by 5 which increased total open position to 21
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 64.85, 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 64.85, 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 8 Nov CONCOR was trading at 827.40. The strike last trading price was 64.85, which was -8.60 lower than the previous day. The implied volatity was 36.99, the open interest changed by -2 which decreased total open position to 16
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 73.45, 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 73.45, 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 5 Nov CONCOR was trading at 836.85. The strike last trading price was 73.45, which was -0.45 lower than the previous day. The implied volatity was 28.98, the open interest changed by -2 which decreased total open position to 18
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 73.9, which was -7.85 lower than the previous day. The implied volatity was 30.79, the open interest changed by 0 which decreased total open position to 20
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 81.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 81.75, which was 9.25 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 72.5, which was 27.65 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 44.85, which was 1.85 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 43, which was -103.80 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 146.8, 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 146.8, 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 146.8, 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 146.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.42
Theta: -0.87
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 12.7 | 2.70 | 32.03 | 1,087 | 5 | 139 |
| 20 Nov | 785.75 | 10 | 0.00 | 31.70 | 777 | -10 | 139 |
| 19 Nov | 785.75 | 10 | 2.90 | 31.70 | 777 | -5 | 139 |
| 18 Nov | 785.85 | 7.1 | -1.10 | 28.45 | 297 | 7 | 145 |
| 14 Nov | 785.65 | 8.2 | 0.25 | 26.80 | 525 | 13 | 140 |
| 13 Nov | 792.35 | 7.95 | 2.55 | 29.72 | 342 | -7 | 129 |
| 12 Nov | 809.75 | 5.4 | 2.15 | 29.47 | 271 | -34 | 143 |
| 11 Nov | 829.90 | 3.25 | -1.55 | 31.69 | 285 | 36 | 180 |
| 8 Nov | 827.40 | 4.8 | 2.40 | 30.79 | 165 | 10 | 143 |
| 7 Nov | 848.75 | 2.4 | 0.15 | 32.58 | 83 | 11 | 131 |
| 6 Nov | 858.45 | 2.25 | -2.90 | 33.26 | 223 | 15 | 118 |
| 5 Nov | 836.85 | 5.15 | -0.80 | 33.52 | 332 | -5 | 103 |
| 4 Nov | 838.25 | 5.95 | 0.20 | 34.28 | 104 | 22 | 108 |
| 1 Nov | 845.20 | 5.75 | 0.00 | 0.00 | 0 | 21 | 0 |
| 31 Oct | 847.10 | 5.75 | -1.20 | - | 121 | 21 | 86 |
| 30 Oct | 835.45 | 6.95 | -8.05 | - | 182 | 19 | 64 |
| 29 Oct | 809.00 | 15 | -9.95 | - | 80 | 22 | 47 |
| 28 Oct | 780.75 | 24.95 | 4.90 | - | 7 | 2 | 25 |
| 25 Oct | 795.30 | 20.05 | 7.05 | - | 26 | 17 | 23 |
| 24 Oct | 813.80 | 13 | 6.75 | - | 3 | 2 | 5 |
| 23 Oct | 819.90 | 6.25 | 0.00 | - | 0 | 3 | 0 |
| 22 Oct | 844.40 | 6.25 | - | 3 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 770 expiring on 28NOV2024
Delta for 770 PE is -0.47
Historical price for 770 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 12.7, which was 2.70 higher than the previous day. The implied volatity was 32.03, the open interest changed by 5 which increased total open position to 139
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 10, which was 0.00 lower than the previous day. The implied volatity was 31.70, the open interest changed by -10 which decreased total open position to 139
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 10, which was 2.90 higher than the previous day. The implied volatity was 31.70, the open interest changed by -5 which decreased total open position to 139
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 7.1, which was -1.10 lower than the previous day. The implied volatity was 28.45, the open interest changed by 7 which increased total open position to 145
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 8.2, which was 0.25 higher than the previous day. The implied volatity was 26.80, the open interest changed by 13 which increased total open position to 140
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 7.95, which was 2.55 higher than the previous day. The implied volatity was 29.72, the open interest changed by -7 which decreased total open position to 129
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 5.4, which was 2.15 higher than the previous day. The implied volatity was 29.47, the open interest changed by -34 which decreased total open position to 143
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 3.25, which was -1.55 lower than the previous day. The implied volatity was 31.69, the open interest changed by 36 which increased total open position to 180
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 4.8, which was 2.40 higher than the previous day. The implied volatity was 30.79, the open interest changed by 10 which increased total open position to 143
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was 32.58, the open interest changed by 11 which increased total open position to 131
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 2.25, which was -2.90 lower than the previous day. The implied volatity was 33.26, the open interest changed by 15 which increased total open position to 118
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 5.15, which was -0.80 lower than the previous day. The implied volatity was 33.52, the open interest changed by -5 which decreased total open position to 103
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 5.95, which was 0.20 higher than the previous day. The implied volatity was 34.28, the open interest changed by 22 which increased total open position to 108
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 5.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 21 which increased total open position to 0
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 5.75, which was -1.20 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 6.95, which was -8.05 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, which was -9.95 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 24.95, which was 4.90 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 20.05, which was 7.05 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 13, which was 6.75 higher 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 6.25, 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 22 Oct CONCOR was trading at 844.40. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
