CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.37
Theta: -0.82
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 5.55 | -4.95 | 29.21 | 821 | 10 | 254 | |||
| 20 Nov | 785.75 | 10.5 | 0.00 | 28.49 | 2,670 | -5 | 242 | |||
| 19 Nov | 785.75 | 10.5 | -2.05 | 28.49 | 2,670 | -7 | 242 | |||
| 18 Nov | 785.85 | 12.55 | -2.60 | 25.27 | 819 | 61 | 247 | |||
| 14 Nov | 785.65 | 15.15 | -4.10 | 24.62 | 943 | 121 | 187 | |||
| 13 Nov | 792.35 | 19.25 | -9.55 | 23.09 | 563 | 29 | 70 | |||
| 12 Nov | 809.75 | 28.8 | -15.65 | 24.24 | 30 | -3 | 42 | |||
| 11 Nov | 829.90 | 44.45 | 4.45 | 14.87 | 8 | 1 | 45 | |||
| 8 Nov | 827.40 | 40 | -38.50 | 19.26 | 2 | 0 | 42 | |||
| 7 Nov | 848.75 | 78.5 | 4.10 | 44.43 | 2 | -1 | 42 | |||
| 6 Nov | 858.45 | 74.4 | 19.50 | - | 24 | -7 | 43 | |||
| 5 Nov | 836.85 | 54.9 | -1.55 | 25.46 | 21 | -5 | 49 | |||
| 4 Nov | 838.25 | 56.45 | -6.30 | 28.69 | 10 | -2 | 54 | |||
| 1 Nov | 845.20 | 62.75 | 0.00 | 0.00 | 0 | -8 | 0 | |||
| 31 Oct | 847.10 | 62.75 | 3.50 | - | 11 | -7 | 57 | |||
| 30 Oct | 835.45 | 59.25 | 17.60 | - | 110 | 6 | 64 | |||
| 29 Oct | 809.00 | 41.65 | 11.05 | - | 194 | 10 | 59 | |||
| 28 Oct | 780.75 | 30.6 | -7.80 | - | 77 | 45 | 48 | |||
| 25 Oct | 795.30 | 38.4 | -93.30 | - | 5 | 3 | 3 | |||
| 24 Oct | 813.80 | 131.7 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 819.90 | 131.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 844.40 | 131.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 850.25 | 131.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 131.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 888.10 | 131.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 131.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 131.7 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 790 expiring on 28NOV2024
Delta for 790 CE is 0.29
Historical price for 790 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 5.55, which was -4.95 lower than the previous day. The implied volatity was 29.21, the open interest changed by 10 which increased total open position to 254
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 10.5, which was 0.00 lower than the previous day. The implied volatity was 28.49, the open interest changed by -5 which decreased total open position to 242
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 10.5, which was -2.05 lower than the previous day. The implied volatity was 28.49, the open interest changed by -7 which decreased total open position to 242
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 12.55, which was -2.60 lower than the previous day. The implied volatity was 25.27, the open interest changed by 61 which increased total open position to 247
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 15.15, which was -4.10 lower than the previous day. The implied volatity was 24.62, the open interest changed by 121 which increased total open position to 187
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 19.25, which was -9.55 lower than the previous day. The implied volatity was 23.09, the open interest changed by 29 which increased total open position to 70
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 28.8, which was -15.65 lower than the previous day. The implied volatity was 24.24, the open interest changed by -3 which decreased total open position to 42
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 44.45, which was 4.45 higher than the previous day. The implied volatity was 14.87, 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 40, which was -38.50 lower than the previous day. The implied volatity was 19.26, the open interest changed by 0 which decreased total open position to 42
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 78.5, which was 4.10 higher than the previous day. The implied volatity was 44.43, the open interest changed by -1 which decreased total open position to 42
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 74.4, which was 19.50 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 43
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 54.9, which was -1.55 lower than the previous day. The implied volatity was 25.46, the open interest changed by -5 which decreased total open position to 49
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 56.45, which was -6.30 lower than the previous day. The implied volatity was 28.69, the open interest changed by -2 which decreased total open position to 54
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 62.75, 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 31 Oct CONCOR was trading at 847.10. The strike last trading price was 62.75, which was 3.50 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 59.25, which was 17.60 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 41.65, which was 11.05 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 30.6, which was -7.80 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 38.4, which was -93.30 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 131.7, 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 131.7, 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 131.7, 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 131.7, 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 14 Oct CONCOR was trading at 880.80. The strike last trading price was 131.7, 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 10 Oct CONCOR was trading at 888.10. The strike last trading price was 131.7, 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 9 Oct CONCOR was trading at 896.35. The strike last trading price was 131.7, 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 8 Oct CONCOR was trading at 891.70. The strike last trading price was 131.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.38
Theta: -0.73
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 24.95 | 6.00 | 32.75 | 182 | -32 | 168 |
| 20 Nov | 785.75 | 18.95 | 0.00 | 30.15 | 891 | -1 | 199 |
| 19 Nov | 785.75 | 18.95 | 5.25 | 30.15 | 891 | -2 | 199 |
| 18 Nov | 785.85 | 13.7 | -1.95 | 25.20 | 491 | 44 | 201 |
| 14 Nov | 785.65 | 15.65 | 0.95 | 25.47 | 502 | 12 | 158 |
| 13 Nov | 792.35 | 14.7 | 4.45 | 28.97 | 1,225 | 3 | 149 |
| 12 Nov | 809.75 | 10.25 | 4.50 | 28.46 | 231 | 16 | 155 |
| 11 Nov | 829.90 | 5.75 | -2.60 | 29.79 | 170 | -3 | 140 |
| 8 Nov | 827.40 | 8.35 | 4.35 | 29.48 | 288 | 11 | 143 |
| 7 Nov | 848.75 | 4 | 0.40 | 30.77 | 217 | -11 | 131 |
| 6 Nov | 858.45 | 3.6 | -4.80 | 31.28 | 202 | -8 | 142 |
| 5 Nov | 836.85 | 8.4 | 0.10 | 32.37 | 386 | 16 | 148 |
| 4 Nov | 838.25 | 8.3 | 1.35 | 31.31 | 89 | 27 | 131 |
| 1 Nov | 845.20 | 6.95 | -1.50 | 31.39 | 9 | 0 | 105 |
| 31 Oct | 847.10 | 8.45 | -2.00 | - | 194 | -1 | 106 |
| 30 Oct | 835.45 | 10.45 | -12.80 | - | 196 | -6 | 108 |
| 29 Oct | 809.00 | 23.25 | -11.75 | - | 150 | 20 | 114 |
| 28 Oct | 780.75 | 35 | 7.00 | - | 74 | 9 | 94 |
| 25 Oct | 795.30 | 28 | 8.40 | - | 83 | 45 | 85 |
| 24 Oct | 813.80 | 19.6 | -0.10 | - | 13 | 3 | 41 |
| 23 Oct | 819.90 | 19.7 | 6.10 | - | 10 | 3 | 37 |
| 22 Oct | 844.40 | 13.6 | 2.55 | - | 24 | 20 | 34 |
| 21 Oct | 850.25 | 11.05 | 2.55 | - | 4 | 1 | 13 |
| 14 Oct | 880.80 | 8.5 | 2.00 | - | 2 | 1 | 12 |
| 10 Oct | 888.10 | 6.5 | -0.05 | - | 3 | 0 | 10 |
| 9 Oct | 896.35 | 6.55 | -1.45 | - | 7 | 1 | 6 |
| 8 Oct | 891.70 | 8 | - | 4 | 0 | 5 | |
For Container Corp Of Ind Ltd - strike price 790 expiring on 28NOV2024
Delta for 790 PE is -0.69
Historical price for 790 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 24.95, which was 6.00 higher than the previous day. The implied volatity was 32.75, the open interest changed by -32 which decreased total open position to 168
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 18.95, which was 0.00 lower than the previous day. The implied volatity was 30.15, the open interest changed by -1 which decreased total open position to 199
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 18.95, which was 5.25 higher than the previous day. The implied volatity was 30.15, the open interest changed by -2 which decreased total open position to 199
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 13.7, which was -1.95 lower than the previous day. The implied volatity was 25.20, the open interest changed by 44 which increased total open position to 201
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 15.65, which was 0.95 higher than the previous day. The implied volatity was 25.47, the open interest changed by 12 which increased total open position to 158
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 14.7, which was 4.45 higher than the previous day. The implied volatity was 28.97, the open interest changed by 3 which increased total open position to 149
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 10.25, which was 4.50 higher than the previous day. The implied volatity was 28.46, the open interest changed by 16 which increased total open position to 155
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 5.75, which was -2.60 lower than the previous day. The implied volatity was 29.79, the open interest changed by -3 which decreased total open position to 140
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 8.35, which was 4.35 higher than the previous day. The implied volatity was 29.48, the open interest changed by 11 which increased total open position to 143
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 4, which was 0.40 higher than the previous day. The implied volatity was 30.77, the open interest changed by -11 which decreased total open position to 131
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 3.6, which was -4.80 lower than the previous day. The implied volatity was 31.28, the open interest changed by -8 which decreased total open position to 142
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 8.4, which was 0.10 higher than the previous day. The implied volatity was 32.37, the open interest changed by 16 which increased total open position to 148
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 8.3, which was 1.35 higher than the previous day. The implied volatity was 31.31, the open interest changed by 27 which increased total open position to 131
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 6.95, which was -1.50 lower than the previous day. The implied volatity was 31.39, the open interest changed by 0 which decreased total open position to 105
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 8.45, which was -2.00 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 10.45, which was -12.80 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 23.25, which was -11.75 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 35, which was 7.00 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 28, which was 8.40 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 19.6, which was -0.10 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 19.7, which was 6.10 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 13.6, which was 2.55 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 11.05, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CONCOR was trading at 880.80. The strike last trading price was 8.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct CONCOR was trading at 888.10. The strike last trading price was 6.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CONCOR was trading at 896.35. The strike last trading price was 6.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct CONCOR was trading at 891.70. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
