CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.40
Vega: 0.41
Theta: -0.91
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 8.45 | -6.70 | 28.22 | 1,598 | 146 | 325 | |||
| 20 Nov | 785.75 | 15.15 | 0.00 | 28.60 | 881 | -65 | 201 | |||
| 19 Nov | 785.75 | 15.15 | -3.50 | 28.60 | 881 | -43 | 201 | |||
| 18 Nov | 785.85 | 18.65 | -2.25 | 26.75 | 623 | 28 | 248 | |||
| 14 Nov | 785.65 | 20.9 | -4.80 | 25.20 | 1,148 | 137 | 220 | |||
| 13 Nov | 792.35 | 25.7 | -13.25 | 23.39 | 211 | 40 | 83 | |||
| 12 Nov | 809.75 | 38.95 | -7.55 | 29.75 | 9 | -1 | 43 | |||
| 11 Nov | 829.90 | 46.5 | -1.15 | - | 2 | 1 | 45 | |||
| 8 Nov | 827.40 | 47.65 | -15.35 | 15.25 | 15 | -6 | 45 | |||
|
|
||||||||||
| 7 Nov | 848.75 | 63 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 858.45 | 63 | 0.00 | - | 2 | 0 | 51 | |||
| 5 Nov | 836.85 | 63 | -9.00 | 24.57 | 27 | 10 | 52 | |||
| 4 Nov | 838.25 | 72 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 845.20 | 72 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 31 Oct | 847.10 | 72 | -1.15 | - | 9 | -3 | 42 | |||
| 30 Oct | 835.45 | 73.15 | 24.85 | - | 23 | -9 | 46 | |||
| 29 Oct | 809.00 | 48.3 | 13.60 | - | 159 | 16 | 55 | |||
| 28 Oct | 780.75 | 34.7 | -7.05 | - | 48 | 39 | 39 | |||
| 25 Oct | 795.30 | 41.75 | -97.35 | - | 2 | 0 | 0 | |||
| 24 Oct | 813.80 | 139.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 819.90 | 139.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 844.40 | 139.1 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 780 expiring on 28NOV2024
Delta for 780 CE is 0.40
Historical price for 780 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 8.45, which was -6.70 lower than the previous day. The implied volatity was 28.22, the open interest changed by 146 which increased total open position to 325
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 15.15, which was 0.00 lower than the previous day. The implied volatity was 28.60, the open interest changed by -65 which decreased total open position to 201
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 15.15, which was -3.50 lower than the previous day. The implied volatity was 28.60, the open interest changed by -43 which decreased total open position to 201
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 18.65, which was -2.25 lower than the previous day. The implied volatity was 26.75, the open interest changed by 28 which increased total open position to 248
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 20.9, which was -4.80 lower than the previous day. The implied volatity was 25.20, the open interest changed by 137 which increased total open position to 220
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 25.7, which was -13.25 lower than the previous day. The implied volatity was 23.39, the open interest changed by 40 which increased total open position to 83
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 38.95, which was -7.55 lower than the previous day. The implied volatity was 29.75, the open interest changed by -1 which decreased total open position to 43
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 46.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 45
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 47.65, which was -15.35 lower than the previous day. The implied volatity was 15.25, the open interest changed by -6 which decreased total open position to 45
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 63, 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 63, 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 51
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 63, which was -9.00 lower than the previous day. The implied volatity was 24.57, the open interest changed by 10 which increased total open position to 52
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 72, 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 72, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 72, which was -1.15 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 73.15, which was 24.85 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 48.3, which was 13.60 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 34.7, which was -7.05 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 41.75, which was -97.35 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 139.1, 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 139.1, 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 139.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 0.42
Theta: -0.84
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 18.4 | 4.60 | 32.66 | 948 | -85 | 407 |
| 20 Nov | 785.75 | 13.8 | 0.00 | 30.59 | 1,315 | 49 | 495 |
| 19 Nov | 785.75 | 13.8 | 3.80 | 30.59 | 1,315 | 52 | 495 |
| 18 Nov | 785.85 | 10 | -1.00 | 27.02 | 602 | 26 | 442 |
| 14 Nov | 785.65 | 11 | 0.00 | 25.34 | 923 | 162 | 414 |
| 13 Nov | 792.35 | 11 | 3.90 | 29.44 | 894 | 4 | 252 |
| 12 Nov | 809.75 | 7.1 | 2.75 | 28.19 | 309 | 4 | 265 |
| 11 Nov | 829.90 | 4.35 | -1.90 | 30.78 | 254 | 14 | 261 |
| 8 Nov | 827.40 | 6.25 | 3.10 | 29.92 | 239 | 27 | 246 |
| 7 Nov | 848.75 | 3.15 | 0.35 | 31.81 | 113 | 3 | 219 |
| 6 Nov | 858.45 | 2.8 | -3.70 | 31.65 | 310 | 6 | 217 |
| 5 Nov | 836.85 | 6.5 | -0.75 | 32.74 | 935 | 16 | 213 |
| 4 Nov | 838.25 | 7.25 | 1.15 | 33.22 | 160 | 41 | 197 |
| 1 Nov | 845.20 | 6.1 | -0.30 | 33.11 | 22 | 5 | 155 |
| 31 Oct | 847.10 | 6.4 | -1.90 | - | 246 | -29 | 151 |
| 30 Oct | 835.45 | 8.3 | -9.90 | - | 461 | 18 | 180 |
| 29 Oct | 809.00 | 18.2 | -12.10 | - | 207 | 29 | 164 |
| 28 Oct | 780.75 | 30.3 | 6.30 | - | 122 | 63 | 134 |
| 25 Oct | 795.30 | 24 | 7.50 | - | 97 | 42 | 71 |
| 24 Oct | 813.80 | 16.5 | 0.45 | - | 44 | 8 | 28 |
| 23 Oct | 819.90 | 16.05 | 9.55 | - | 26 | 18 | 19 |
| 22 Oct | 844.40 | 6.5 | - | 1 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 780 expiring on 28NOV2024
Delta for 780 PE is -0.58
Historical price for 780 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 18.4, which was 4.60 higher than the previous day. The implied volatity was 32.66, the open interest changed by -85 which decreased total open position to 407
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 13.8, which was 0.00 lower than the previous day. The implied volatity was 30.59, the open interest changed by 49 which increased total open position to 495
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 13.8, which was 3.80 higher than the previous day. The implied volatity was 30.59, the open interest changed by 52 which increased total open position to 495
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 10, which was -1.00 lower than the previous day. The implied volatity was 27.02, the open interest changed by 26 which increased total open position to 442
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was 25.34, the open interest changed by 162 which increased total open position to 414
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 11, which was 3.90 higher than the previous day. The implied volatity was 29.44, the open interest changed by 4 which increased total open position to 252
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 7.1, which was 2.75 higher than the previous day. The implied volatity was 28.19, the open interest changed by 4 which increased total open position to 265
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 4.35, which was -1.90 lower than the previous day. The implied volatity was 30.78, the open interest changed by 14 which increased total open position to 261
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 6.25, which was 3.10 higher than the previous day. The implied volatity was 29.92, the open interest changed by 27 which increased total open position to 246
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 3.15, which was 0.35 higher than the previous day. The implied volatity was 31.81, the open interest changed by 3 which increased total open position to 219
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 2.8, which was -3.70 lower than the previous day. The implied volatity was 31.65, the open interest changed by 6 which increased total open position to 217
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 6.5, which was -0.75 lower than the previous day. The implied volatity was 32.74, the open interest changed by 16 which increased total open position to 213
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 7.25, which was 1.15 higher than the previous day. The implied volatity was 33.22, the open interest changed by 41 which increased total open position to 197
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 6.1, which was -0.30 lower than the previous day. The implied volatity was 33.11, the open interest changed by 5 which increased total open position to 155
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 6.4, which was -1.90 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 8.3, which was -9.90 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 18.2, which was -12.10 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 30.3, which was 6.30 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 24, which was 7.50 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 16.5, which was 0.45 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 16.05, which was 9.55 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 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
