CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.38
Theta: -0.68
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 767.95 | 4.9 | -12.85 | 19.33 | 810 | 103 | 189 | |||
| 19 Dec | 788.80 | 17.75 | -4.85 | 25.54 | 184 | 46 | 86 | |||
| 18 Dec | 798.60 | 22.6 | -16.40 | 19.15 | 7 | 0 | 40 | |||
| 17 Dec | 806.25 | 39 | -4.00 | 41.66 | 2 | 0 | 40 | |||
| 16 Dec | 818.70 | 43 | -7.00 | - | 8 | 2 | 40 | |||
| 13 Dec | 825.55 | 50 | 3.00 | 27.62 | 8 | -3 | 39 | |||
| 12 Dec | 824.60 | 47 | -33.00 | - | 14 | -2 | 41 | |||
| 11 Dec | 856.35 | 80 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 10 Dec | 851.65 | 80 | -3.00 | 44.29 | 3 | 0 | 42 | |||
| 9 Dec | 858.10 | 83 | 12.00 | - | 5 | -1 | 42 | |||
| 6 Dec | 843.05 | 71 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 5 Dec | 847.15 | 71 | 0.00 | - | 3 | -2 | 44 | |||
| 4 Dec | 844.25 | 71 | 5.60 | 17.89 | 1 | 0 | 47 | |||
| 3 Dec | 839.85 | 65.4 | 3.65 | 19.74 | 8 | -1 | 48 | |||
| 2 Dec | 835.90 | 61.75 | 1.60 | 15.51 | 5 | 0 | 48 | |||
| 29 Nov | 828.35 | 60.15 | 8.15 | 31.64 | 8 | -1 | 47 | |||
| 28 Nov | 821.20 | 52 | 6.30 | 16.53 | 21 | 3 | 49 | |||
| 27 Nov | 808.90 | 45.7 | 5.35 | 26.30 | 19 | 10 | 47 | |||
| 26 Nov | 799.30 | 40.35 | -2.65 | 28.13 | 12 | 3 | 36 | |||
| 25 Nov | 807.15 | 43 | 8.60 | 22.83 | 18 | -5 | 32 | |||
| 22 Nov | 788.35 | 34.4 | 10.40 | 25.43 | 81 | -7 | 30 | |||
| 21 Nov | 769.95 | 24 | -10.80 | 26.30 | 94 | 30 | 36 | |||
| 20 Nov | 785.75 | 34.8 | 0.00 | 30.93 | 1 | 1 | 5 | |||
| 19 Nov | 785.75 | 34.8 | -1.15 | 30.93 | 1 | 0 | 5 | |||
| 18 Nov | 785.85 | 35.95 | -0.40 | 27.89 | 6 | 1 | 5 | |||
| 14 Nov | 785.65 | 36.35 | -26.65 | 26.25 | 4 | 3 | 3 | |||
| 13 Nov | 792.35 | 63 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 809.75 | 63 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 829.90 | 63 | -88.30 | 18.38 | 2 | 1 | 1 | |||
| 31 Oct | 847.10 | 151.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Oct | 835.45 | 151.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 809.00 | 151.3 | 151.30 | - | 0 | 0 | 0 | |||
| 25 Oct | 795.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 850.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 868.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 0 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 780 expiring on 26DEC2024
Delta for 780 CE is 0.37
Historical price for 780 CE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 4.9, which was -12.85 lower than the previous day. The implied volatity was 19.33, the open interest changed by 103 which increased total open position to 189
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 17.75, which was -4.85 lower than the previous day. The implied volatity was 25.54, the open interest changed by 46 which increased total open position to 86
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 22.6, which was -16.40 lower than the previous day. The implied volatity was 19.15, the open interest changed by 0 which decreased total open position to 40
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 39, which was -4.00 lower than the previous day. The implied volatity was 41.66, the open interest changed by 0 which decreased total open position to 40
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 43, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 40
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 50, which was 3.00 higher than the previous day. The implied volatity was 27.62, the open interest changed by -3 which decreased total open position to 39
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 47, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 41
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 80, 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 10 Dec CONCOR was trading at 851.65. The strike last trading price was 80, which was -3.00 lower than the previous day. The implied volatity was 44.29, the open interest changed by 0 which decreased total open position to 42
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 83, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 42
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 71, 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 5 Dec CONCOR was trading at 847.15. The strike last trading price was 71, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 44
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 71, which was 5.60 higher than the previous day. The implied volatity was 17.89, the open interest changed by 0 which decreased total open position to 47
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 65.4, which was 3.65 higher than the previous day. The implied volatity was 19.74, the open interest changed by -1 which decreased total open position to 48
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 61.75, which was 1.60 higher than the previous day. The implied volatity was 15.51, the open interest changed by 0 which decreased total open position to 48
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 60.15, which was 8.15 higher than the previous day. The implied volatity was 31.64, the open interest changed by -1 which decreased total open position to 47
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 52, which was 6.30 higher than the previous day. The implied volatity was 16.53, the open interest changed by 3 which increased total open position to 49
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 45.7, which was 5.35 higher than the previous day. The implied volatity was 26.30, the open interest changed by 10 which increased total open position to 47
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 40.35, which was -2.65 lower than the previous day. The implied volatity was 28.13, the open interest changed by 3 which increased total open position to 36
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 43, which was 8.60 higher than the previous day. The implied volatity was 22.83, the open interest changed by -5 which decreased total open position to 32
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 34.4, which was 10.40 higher than the previous day. The implied volatity was 25.43, the open interest changed by -7 which decreased total open position to 30
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 24, which was -10.80 lower than the previous day. The implied volatity was 26.30, the open interest changed by 30 which increased total open position to 36
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 34.8, which was 0.00 lower than the previous day. The implied volatity was 30.93, the open interest changed by 1 which increased total open position to 5
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 34.8, which was -1.15 lower than the previous day. The implied volatity was 30.93, the open interest changed by 0 which decreased total open position to 5
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 35.95, which was -0.40 lower than the previous day. The implied volatity was 27.89, the open interest changed by 1 which increased total open position to 5
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 36.35, which was -26.65 lower than the previous day. The implied volatity was 26.25, the open interest changed by 3 which increased total open position to 3
On 13 Nov CONCOR was trading at 792.35. 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 12 Nov CONCOR was trading at 809.75. 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 11 Nov CONCOR was trading at 829.90. The strike last trading price was 63, which was -88.30 lower than the previous day. The implied volatity was 18.38, the open interest changed by 1 which increased total open position to 1
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 151.3, 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 151.3, 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 151.3, which was 151.30 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CONCOR was trading at 868.90. 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 7 Oct CONCOR was trading at 868.30. 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 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 0.38
Theta: -0.66
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 767.95 | 13.3 | 7.85 | 24.68 | 1,207 | 8 | 371 |
| 19 Dec | 788.80 | 5.45 | 1.25 | 23.50 | 850 | 30 | 364 |
| 18 Dec | 798.60 | 4.2 | 0.70 | 25.07 | 980 | 25 | 335 |
| 17 Dec | 806.25 | 3.5 | 1.70 | 27.19 | 368 | 8 | 312 |
| 16 Dec | 818.70 | 1.8 | -0.20 | 26.73 | 206 | 32 | 307 |
| 13 Dec | 825.55 | 2 | -0.60 | 25.36 | 512 | 1 | 275 |
| 12 Dec | 824.60 | 2.6 | 1.40 | 27.41 | 987 | 135 | 274 |
| 11 Dec | 856.35 | 1.2 | -0.45 | 30.21 | 40 | -2 | 140 |
| 10 Dec | 851.65 | 1.65 | -0.10 | 29.71 | 124 | -3 | 150 |
| 9 Dec | 858.10 | 1.75 | -0.95 | 32.26 | 411 | -107 | 156 |
| 6 Dec | 843.05 | 2.7 | -0.10 | 28.69 | 78 | 2 | 260 |
| 5 Dec | 847.15 | 2.8 | -0.45 | 29.41 | 232 | 24 | 259 |
| 4 Dec | 844.25 | 3.25 | -0.50 | 29.48 | 206 | -4 | 238 |
| 3 Dec | 839.85 | 3.75 | -1.30 | 28.33 | 319 | 15 | 241 |
| 2 Dec | 835.90 | 5.05 | -2.60 | 29.62 | 175 | 42 | 226 |
| 29 Nov | 828.35 | 7.65 | -0.55 | 29.30 | 270 | 43 | 180 |
| 28 Nov | 821.20 | 8.2 | -3.05 | 29.51 | 174 | 34 | 137 |
| 27 Nov | 808.90 | 11.25 | -3.05 | 28.41 | 155 | 35 | 105 |
| 26 Nov | 799.30 | 14.3 | 1.80 | 27.99 | 35 | 11 | 69 |
| 25 Nov | 807.15 | 12.5 | -8.00 | 28.73 | 52 | 23 | 56 |
| 22 Nov | 788.35 | 20.5 | -8.20 | 30.16 | 72 | 11 | 44 |
| 21 Nov | 769.95 | 28.7 | 7.25 | 28.98 | 49 | 12 | 32 |
| 20 Nov | 785.75 | 21.45 | 0.00 | 25.74 | 48 | 8 | 20 |
| 19 Nov | 785.75 | 21.45 | 0.95 | 25.74 | 48 | 8 | 20 |
| 18 Nov | 785.85 | 20.5 | -2.30 | 27.16 | 17 | 8 | 11 |
| 14 Nov | 785.65 | 22.8 | -2.50 | 28.56 | 8 | 3 | 3 |
| 13 Nov | 792.35 | 25.3 | 0.00 | 2.54 | 0 | 0 | 0 |
| 12 Nov | 809.75 | 25.3 | 0.00 | 3.77 | 0 | 0 | 0 |
| 11 Nov | 829.90 | 25.3 | 0.00 | 5.81 | 0 | 0 | 0 |
| 31 Oct | 847.10 | 25.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 835.45 | 25.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 809.00 | 25.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 795.30 | 25.3 | 25.30 | - | 0 | 0 | 0 |
| 21 Oct | 850.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 0 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 780 expiring on 26DEC2024
Delta for 780 PE is -0.60
Historical price for 780 PE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 13.3, which was 7.85 higher than the previous day. The implied volatity was 24.68, the open interest changed by 8 which increased total open position to 371
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 5.45, which was 1.25 higher than the previous day. The implied volatity was 23.50, the open interest changed by 30 which increased total open position to 364
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 4.2, which was 0.70 higher than the previous day. The implied volatity was 25.07, the open interest changed by 25 which increased total open position to 335
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 3.5, which was 1.70 higher than the previous day. The implied volatity was 27.19, the open interest changed by 8 which increased total open position to 312
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was 26.73, the open interest changed by 32 which increased total open position to 307
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was 25.36, the open interest changed by 1 which increased total open position to 275
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 2.6, which was 1.40 higher than the previous day. The implied volatity was 27.41, the open interest changed by 135 which increased total open position to 274
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was 30.21, the open interest changed by -2 which decreased total open position to 140
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was 29.71, the open interest changed by -3 which decreased total open position to 150
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 1.75, which was -0.95 lower than the previous day. The implied volatity was 32.26, the open interest changed by -107 which decreased total open position to 156
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 2.7, which was -0.10 lower than the previous day. The implied volatity was 28.69, the open interest changed by 2 which increased total open position to 260
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 2.8, which was -0.45 lower than the previous day. The implied volatity was 29.41, the open interest changed by 24 which increased total open position to 259
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 3.25, which was -0.50 lower than the previous day. The implied volatity was 29.48, the open interest changed by -4 which decreased total open position to 238
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 3.75, which was -1.30 lower than the previous day. The implied volatity was 28.33, the open interest changed by 15 which increased total open position to 241
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 5.05, which was -2.60 lower than the previous day. The implied volatity was 29.62, the open interest changed by 42 which increased total open position to 226
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 7.65, which was -0.55 lower than the previous day. The implied volatity was 29.30, the open interest changed by 43 which increased total open position to 180
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 8.2, which was -3.05 lower than the previous day. The implied volatity was 29.51, the open interest changed by 34 which increased total open position to 137
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 11.25, which was -3.05 lower than the previous day. The implied volatity was 28.41, the open interest changed by 35 which increased total open position to 105
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 14.3, which was 1.80 higher than the previous day. The implied volatity was 27.99, the open interest changed by 11 which increased total open position to 69
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 12.5, which was -8.00 lower than the previous day. The implied volatity was 28.73, the open interest changed by 23 which increased total open position to 56
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 20.5, which was -8.20 lower than the previous day. The implied volatity was 30.16, the open interest changed by 11 which increased total open position to 44
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 28.7, which was 7.25 higher than the previous day. The implied volatity was 28.98, the open interest changed by 12 which increased total open position to 32
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 21.45, which was 0.00 lower than the previous day. The implied volatity was 25.74, the open interest changed by 8 which increased total open position to 20
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 21.45, which was 0.95 higher than the previous day. The implied volatity was 25.74, the open interest changed by 8 which increased total open position to 20
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 20.5, which was -2.30 lower than the previous day. The implied volatity was 27.16, the open interest changed by 8 which increased total open position to 11
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 22.8, which was -2.50 lower than the previous day. The implied volatity was 28.56, the open interest changed by 3 which increased total open position to 3
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 25.3, which was 0.00 lower than the previous day. The implied volatity was 2.54, 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 25.3, which was 0.00 lower than the previous day. The implied volatity was 3.77, 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 25.3, which was 0.00 lower than the previous day. The implied volatity was 5.81, 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 25.3, 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 25.3, 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 25.3, 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 25.3, which was 25.30 higher 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CONCOR was trading at 868.90. 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 7 Oct CONCOR was trading at 868.30. 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
