CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.58
Vega: 0.39
Theta: -0.73
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 767.95 | 9.35 | -16.15 | 18.78 | 244 | 58 | 121 | |||
| 19 Dec | 788.80 | 25.5 | -6.00 | 27.36 | 24 | -2 | 61 | |||
| 18 Dec | 798.60 | 31.5 | -21.95 | 20.40 | 3 | 0 | 63 | |||
|
|
||||||||||
| 17 Dec | 806.25 | 53.45 | -0.40 | 59.34 | 1 | 0 | 63 | |||
| 16 Dec | 818.70 | 53.85 | -13.00 | - | 4 | 1 | 63 | |||
| 13 Dec | 825.55 | 66.85 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 12 Dec | 824.60 | 66.85 | -14.65 | 43.02 | 1 | 0 | 63 | |||
| 11 Dec | 856.35 | 81.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 851.65 | 81.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 858.10 | 81.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 843.05 | 81.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 847.15 | 81.5 | 0.00 | 0.00 | 0 | -8 | 0 | |||
| 4 Dec | 844.25 | 81.5 | 16.45 | 24.03 | 14 | -1 | 70 | |||
| 3 Dec | 839.85 | 65.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 2 Dec | 835.90 | 65.05 | -2.15 | - | 1 | 0 | 70 | |||
| 29 Nov | 828.35 | 67.2 | 28.20 | 30.42 | 82 | 54 | 69 | |||
| 28 Nov | 821.20 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 808.90 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 799.30 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 807.15 | 39 | 0.00 | 0.00 | 0 | 12 | 0 | |||
| 22 Nov | 788.35 | 39 | 11.00 | 23.42 | 12 | 3 | 15 | |||
| 21 Nov | 769.95 | 28 | -78.80 | 25.51 | 15 | 12 | 12 | |||
| 20 Nov | 785.75 | 106.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 785.75 | 106.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 785.85 | 106.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 785.65 | 106.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 792.35 | 106.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 809.75 | 106.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 829.90 | 106.8 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 770 expiring on 26DEC2024
Delta for 770 CE is 0.58
Historical price for 770 CE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 9.35, which was -16.15 lower than the previous day. The implied volatity was 18.78, the open interest changed by 58 which increased total open position to 121
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 25.5, which was -6.00 lower than the previous day. The implied volatity was 27.36, the open interest changed by -2 which decreased total open position to 61
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 31.5, which was -21.95 lower than the previous day. The implied volatity was 20.40, the open interest changed by 0 which decreased total open position to 63
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 53.45, which was -0.40 lower than the previous day. The implied volatity was 59.34, the open interest changed by 0 which decreased total open position to 63
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 53.85, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 63
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 66.85, 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 12 Dec CONCOR was trading at 824.60. The strike last trading price was 66.85, which was -14.65 lower than the previous day. The implied volatity was 43.02, the open interest changed by 0 which decreased total open position to 63
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 81.5, 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 10 Dec CONCOR was trading at 851.65. The strike last trading price was 81.5, 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 9 Dec CONCOR was trading at 858.10. The strike last trading price was 81.5, 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 Dec CONCOR was trading at 843.05. The strike last trading price was 81.5, 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 5 Dec CONCOR was trading at 847.15. The strike last trading price was 81.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 81.5, which was 16.45 higher than the previous day. The implied volatity was 24.03, the open interest changed by -1 which decreased total open position to 70
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 65.05, 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 2 Dec CONCOR was trading at 835.90. The strike last trading price was 65.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 67.2, which was 28.20 higher than the previous day. The implied volatity was 30.42, the open interest changed by 54 which increased total open position to 69
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 39, 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 27 Nov CONCOR was trading at 808.90. The strike last trading price was 39, 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 39, 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 39, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 39, which was 11.00 higher than the previous day. The implied volatity was 23.42, the open interest changed by 3 which increased total open position to 15
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 28, which was -78.80 lower than the previous day. The implied volatity was 25.51, the open interest changed by 12 which increased total open position to 12
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 106.8, 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 106.8, 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 106.8, 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 106.8, 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 106.8, 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 106.8, 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 106.8, 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 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.39
Theta: -0.66
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 767.95 | 7.4 | 4.15 | 23.07 | 1,288 | 20 | 173 |
| 19 Dec | 788.80 | 3.25 | 0.70 | 24.95 | 875 | -26 | 153 |
| 18 Dec | 798.60 | 2.55 | 0.25 | 26.27 | 336 | 31 | 181 |
| 17 Dec | 806.25 | 2.3 | 0.95 | 28.61 | 208 | 21 | 152 |
| 16 Dec | 818.70 | 1.35 | -0.05 | 29.04 | 104 | -17 | 130 |
| 13 Dec | 825.55 | 1.4 | -0.40 | 26.81 | 308 | 50 | 148 |
| 12 Dec | 824.60 | 1.8 | 0.80 | 28.43 | 216 | 29 | 98 |
| 11 Dec | 856.35 | 1 | -0.25 | 32.19 | 5 | 0 | 70 |
| 10 Dec | 851.65 | 1.25 | -0.10 | 31.03 | 28 | 4 | 71 |
| 9 Dec | 858.10 | 1.35 | -0.70 | 33.47 | 166 | -13 | 69 |
| 6 Dec | 843.05 | 2.05 | -0.05 | 29.73 | 55 | 2 | 82 |
| 5 Dec | 847.15 | 2.1 | -0.40 | 30.24 | 86 | 4 | 82 |
| 4 Dec | 844.25 | 2.5 | -0.30 | 30.41 | 150 | -13 | 81 |
| 3 Dec | 839.85 | 2.8 | -1.05 | 29.01 | 191 | -65 | 95 |
| 2 Dec | 835.90 | 3.85 | -2.15 | 30.24 | 291 | 67 | 160 |
| 29 Nov | 828.35 | 6 | -1.15 | 29.92 | 186 | 30 | 89 |
| 28 Nov | 821.20 | 7.15 | -1.25 | 31.26 | 54 | 17 | 58 |
| 27 Nov | 808.90 | 8.4 | -2.35 | 28.18 | 34 | 8 | 38 |
| 26 Nov | 799.30 | 10.75 | 1.45 | 27.57 | 18 | 4 | 29 |
| 25 Nov | 807.15 | 9.3 | -5.95 | 28.23 | 21 | 14 | 25 |
| 22 Nov | 788.35 | 15.25 | -8.75 | 28.58 | 16 | 6 | 17 |
| 21 Nov | 769.95 | 24 | 9.00 | 29.26 | 22 | 7 | 9 |
| 20 Nov | 785.75 | 15 | 0.00 | 24.60 | 3 | 2 | 1 |
| 19 Nov | 785.75 | 15 | -6.15 | 24.60 | 3 | 1 | 1 |
| 18 Nov | 785.85 | 21.15 | 0.00 | 2.78 | 0 | 0 | 0 |
| 14 Nov | 785.65 | 21.15 | 0.00 | 2.78 | 0 | 0 | 0 |
| 13 Nov | 792.35 | 21.15 | 0.00 | 3.57 | 0 | 0 | 0 |
| 12 Nov | 809.75 | 21.15 | 0.00 | 4.75 | 0 | 0 | 0 |
| 11 Nov | 829.90 | 21.15 | 6.72 | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 770 expiring on 26DEC2024
Delta for 770 PE is -0.43
Historical price for 770 PE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 7.4, which was 4.15 higher than the previous day. The implied volatity was 23.07, the open interest changed by 20 which increased total open position to 173
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 3.25, which was 0.70 higher than the previous day. The implied volatity was 24.95, the open interest changed by -26 which decreased total open position to 153
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 2.55, which was 0.25 higher than the previous day. The implied volatity was 26.27, the open interest changed by 31 which increased total open position to 181
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 2.3, which was 0.95 higher than the previous day. The implied volatity was 28.61, the open interest changed by 21 which increased total open position to 152
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 29.04, the open interest changed by -17 which decreased total open position to 130
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was 26.81, the open interest changed by 50 which increased total open position to 148
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 1.8, which was 0.80 higher than the previous day. The implied volatity was 28.43, the open interest changed by 29 which increased total open position to 98
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 32.19, the open interest changed by 0 which decreased total open position to 70
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was 31.03, the open interest changed by 4 which increased total open position to 71
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 1.35, which was -0.70 lower than the previous day. The implied volatity was 33.47, the open interest changed by -13 which decreased total open position to 69
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was 29.73, the open interest changed by 2 which increased total open position to 82
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was 30.24, the open interest changed by 4 which increased total open position to 82
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 2.5, which was -0.30 lower than the previous day. The implied volatity was 30.41, the open interest changed by -13 which decreased total open position to 81
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 2.8, which was -1.05 lower than the previous day. The implied volatity was 29.01, the open interest changed by -65 which decreased total open position to 95
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 3.85, which was -2.15 lower than the previous day. The implied volatity was 30.24, the open interest changed by 67 which increased total open position to 160
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 6, which was -1.15 lower than the previous day. The implied volatity was 29.92, the open interest changed by 30 which increased total open position to 89
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 7.15, which was -1.25 lower than the previous day. The implied volatity was 31.26, the open interest changed by 17 which increased total open position to 58
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 8.4, which was -2.35 lower than the previous day. The implied volatity was 28.18, the open interest changed by 8 which increased total open position to 38
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 10.75, which was 1.45 higher than the previous day. The implied volatity was 27.57, the open interest changed by 4 which increased total open position to 29
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 9.3, which was -5.95 lower than the previous day. The implied volatity was 28.23, the open interest changed by 14 which increased total open position to 25
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 15.25, which was -8.75 lower than the previous day. The implied volatity was 28.58, the open interest changed by 6 which increased total open position to 17
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 24, which was 9.00 higher than the previous day. The implied volatity was 29.26, the open interest changed by 7 which increased total open position to 9
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was 24.60, the open interest changed by 2 which increased total open position to 1
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 15, which was -6.15 lower than the previous day. The implied volatity was 24.60, the open interest changed by 1 which increased total open position to 1
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 21.15, which was 0.00 lower than the previous day. The implied volatity was 2.78, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 2.78, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 3.57, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 4.75, 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 21.15, which was lower than the previous day. The implied volatity was 6.72, the open interest changed by 0 which decreased total open position to 0
