CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.30
Theta: -0.57
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 767.95 | 2.7 | -8.75 | 21.25 | 2,914 | 89 | 265 | |||
| 19 Dec | 788.80 | 11.45 | -5.10 | 24.49 | 920 | 134 | 175 | |||
| 18 Dec | 798.60 | 16.55 | -7.55 | 22.46 | 57 | 29 | 41 | |||
| 17 Dec | 806.25 | 24.1 | -16.65 | 22.95 | 4 | -1 | 11 | |||
| 16 Dec | 818.70 | 40.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Dec | 825.55 | 40.75 | -7.95 | 25.32 | 1 | 0 | 11 | |||
| 12 Dec | 824.60 | 48.7 | -23.05 | 37.06 | 1 | 0 | 12 | |||
| 11 Dec | 856.35 | 71.75 | 9.20 | 32.31 | 1 | 0 | 11 | |||
| 10 Dec | 851.65 | 62.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 858.10 | 62.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 843.05 | 62.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 847.15 | 62.55 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 4 Dec | 844.25 | 62.55 | 3.45 | 22.37 | 6 | -1 | 11 | |||
| 3 Dec | 839.85 | 59.1 | 10.55 | 26.76 | 4 | 0 | 10 | |||
| 2 Dec | 835.90 | 48.55 | 3.55 | - | 1 | 0 | 10 | |||
| 29 Nov | 828.35 | 45 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 28 Nov | 821.20 | 45 | 3.40 | 19.91 | 5 | -1 | 11 | |||
| 27 Nov | 808.90 | 41.6 | 5.20 | 29.62 | 2 | 0 | 12 | |||
| 26 Nov | 799.30 | 36.4 | -4.25 | 30.56 | 6 | -2 | 12 | |||
| 25 Nov | 807.15 | 40.65 | 12.15 | 28.66 | 10 | 7 | 14 | |||
| 22 Nov | 788.35 | 28.5 | 8.00 | 25.17 | 12 | 5 | 12 | |||
| 21 Nov | 769.95 | 20.5 | -15.70 | 27.21 | 10 | 4 | 5 | |||
| 20 Nov | 785.75 | 36.2 | 0.00 | 35.71 | 2 | 0 | 1 | |||
| 19 Nov | 785.75 | 36.2 | 8.25 | 35.71 | 2 | 0 | 1 | |||
| 18 Nov | 785.85 | 27.95 | -65.25 | 25.23 | 1 | 0 | 0 | |||
| 14 Nov | 785.65 | 93.2 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 792.35 | 93.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Nov | 809.75 | 93.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 829.90 | 93.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 838.25 | 93.2 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 790 expiring on 26DEC2024
Delta for 790 CE is 0.23
Historical price for 790 CE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 2.7, which was -8.75 lower than the previous day. The implied volatity was 21.25, the open interest changed by 89 which increased total open position to 265
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 11.45, which was -5.10 lower than the previous day. The implied volatity was 24.49, the open interest changed by 134 which increased total open position to 175
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 16.55, which was -7.55 lower than the previous day. The implied volatity was 22.46, the open interest changed by 29 which increased total open position to 41
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 24.1, which was -16.65 lower than the previous day. The implied volatity was 22.95, the open interest changed by -1 which decreased total open position to 11
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 40.75, 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 13 Dec CONCOR was trading at 825.55. The strike last trading price was 40.75, which was -7.95 lower than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 11
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 48.7, which was -23.05 lower than the previous day. The implied volatity was 37.06, the open interest changed by 0 which decreased total open position to 12
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 71.75, which was 9.20 higher than the previous day. The implied volatity was 32.31, the open interest changed by 0 which decreased total open position to 11
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 62.55, 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 62.55, 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 62.55, 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 62.55, 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 4 Dec CONCOR was trading at 844.25. The strike last trading price was 62.55, which was 3.45 higher than the previous day. The implied volatity was 22.37, the open interest changed by -1 which decreased total open position to 11
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 59.1, which was 10.55 higher than the previous day. The implied volatity was 26.76, the open interest changed by 0 which decreased total open position to 10
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 48.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 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 28 Nov CONCOR was trading at 821.20. The strike last trading price was 45, which was 3.40 higher than the previous day. The implied volatity was 19.91, the open interest changed by -1 which decreased total open position to 11
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 41.6, which was 5.20 higher than the previous day. The implied volatity was 29.62, the open interest changed by 0 which decreased total open position to 12
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 36.4, which was -4.25 lower than the previous day. The implied volatity was 30.56, the open interest changed by -2 which decreased total open position to 12
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 40.65, which was 12.15 higher than the previous day. The implied volatity was 28.66, the open interest changed by 7 which increased total open position to 14
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 28.5, which was 8.00 higher than the previous day. The implied volatity was 25.17, the open interest changed by 5 which increased total open position to 12
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 20.5, which was -15.70 lower than the previous day. The implied volatity was 27.21, the open interest changed by 4 which increased total open position to 5
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 36.2, which was 0.00 lower than the previous day. The implied volatity was 35.71, the open interest changed by 0 which decreased total open position to 1
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 36.2, which was 8.25 higher than the previous day. The implied volatity was 35.71, the open interest changed by 0 which decreased total open position to 1
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 27.95, which was -65.25 lower than the previous day. The implied volatity was 25.23, 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 93.2, 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 93.2, 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 93.2, 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 93.2, 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 4 Nov CONCOR was trading at 838.25. The strike last trading price was 93.2, 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 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.33
Theta: -0.58
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 767.95 | 20.8 | 11.65 | 26.79 | 942 | -90 | 174 |
| 19 Dec | 788.80 | 9.15 | 2.10 | 22.68 | 728 | 33 | 264 |
| 18 Dec | 798.60 | 7.05 | 1.35 | 24.59 | 765 | 45 | 235 |
| 17 Dec | 806.25 | 5.7 | 2.80 | 26.75 | 976 | 9 | 197 |
| 16 Dec | 818.70 | 2.9 | -0.05 | 25.81 | 419 | 9 | 189 |
| 13 Dec | 825.55 | 2.95 | -1.00 | 24.12 | 650 | 31 | 181 |
| 12 Dec | 824.60 | 3.95 | 2.45 | 26.94 | 663 | 69 | 148 |
| 11 Dec | 856.35 | 1.5 | -0.60 | 28.41 | 31 | -6 | 80 |
| 10 Dec | 851.65 | 2.1 | -0.15 | 28.09 | 87 | -11 | 89 |
| 9 Dec | 858.10 | 2.25 | -1.30 | 30.97 | 209 | -1 | 99 |
| 6 Dec | 843.05 | 3.55 | 0.00 | 27.65 | 122 | 9 | 98 |
| 5 Dec | 847.15 | 3.55 | -0.50 | 28.19 | 207 | -18 | 89 |
| 4 Dec | 844.25 | 4.05 | -0.90 | 28.19 | 244 | -33 | 107 |
| 3 Dec | 839.85 | 4.95 | -1.55 | 27.58 | 161 | 13 | 140 |
| 2 Dec | 835.90 | 6.5 | -3.05 | 28.88 | 155 | 39 | 127 |
| 29 Nov | 828.35 | 9.55 | -0.40 | 28.50 | 157 | 22 | 89 |
| 28 Nov | 821.20 | 9.95 | -4.35 | 28.42 | 81 | 10 | 65 |
| 27 Nov | 808.90 | 14.3 | -3.05 | 28.17 | 44 | 25 | 55 |
| 26 Nov | 799.30 | 17.35 | 2.80 | 27.10 | 16 | 7 | 29 |
| 25 Nov | 807.15 | 14.55 | -8.85 | 27.18 | 16 | 13 | 22 |
| 22 Nov | 788.35 | 23.4 | -17.70 | 28.57 | 16 | 6 | 15 |
| 21 Nov | 769.95 | 41.1 | 17.10 | 36.24 | 10 | -1 | 9 |
| 20 Nov | 785.75 | 24 | 0.00 | 24.85 | 17 | 10 | 9 |
| 19 Nov | 785.75 | 24 | -3.35 | 24.85 | 17 | 9 | 9 |
| 18 Nov | 785.85 | 27.35 | 0.00 | 0.66 | 0 | 0 | 0 |
| 14 Nov | 785.65 | 27.35 | 0.00 | 0.71 | 0 | 0 | 0 |
| 13 Nov | 792.35 | 27.35 | 0.00 | 1.63 | 0 | 0 | 0 |
| 12 Nov | 809.75 | 27.35 | 0.00 | 2.77 | 0 | 0 | 0 |
| 11 Nov | 829.90 | 27.35 | 0.00 | 4.88 | 0 | 0 | 0 |
| 4 Nov | 838.25 | 27.35 | 5.04 | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 790 expiring on 26DEC2024
Delta for 790 PE is -0.72
Historical price for 790 PE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 20.8, which was 11.65 higher than the previous day. The implied volatity was 26.79, the open interest changed by -90 which decreased total open position to 174
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 9.15, which was 2.10 higher than the previous day. The implied volatity was 22.68, the open interest changed by 33 which increased total open position to 264
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 7.05, which was 1.35 higher than the previous day. The implied volatity was 24.59, the open interest changed by 45 which increased total open position to 235
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 5.7, which was 2.80 higher than the previous day. The implied volatity was 26.75, the open interest changed by 9 which increased total open position to 197
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 2.9, which was -0.05 lower than the previous day. The implied volatity was 25.81, the open interest changed by 9 which increased total open position to 189
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 2.95, which was -1.00 lower than the previous day. The implied volatity was 24.12, the open interest changed by 31 which increased total open position to 181
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 3.95, which was 2.45 higher than the previous day. The implied volatity was 26.94, the open interest changed by 69 which increased total open position to 148
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 1.5, which was -0.60 lower than the previous day. The implied volatity was 28.41, the open interest changed by -6 which decreased total open position to 80
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 2.1, which was -0.15 lower than the previous day. The implied volatity was 28.09, the open interest changed by -11 which decreased total open position to 89
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 2.25, which was -1.30 lower than the previous day. The implied volatity was 30.97, the open interest changed by -1 which decreased total open position to 99
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 3.55, which was 0.00 lower than the previous day. The implied volatity was 27.65, the open interest changed by 9 which increased total open position to 98
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 3.55, which was -0.50 lower than the previous day. The implied volatity was 28.19, the open interest changed by -18 which decreased total open position to 89
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 4.05, which was -0.90 lower than the previous day. The implied volatity was 28.19, the open interest changed by -33 which decreased total open position to 107
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 4.95, which was -1.55 lower than the previous day. The implied volatity was 27.58, the open interest changed by 13 which increased total open position to 140
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 6.5, which was -3.05 lower than the previous day. The implied volatity was 28.88, the open interest changed by 39 which increased total open position to 127
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 9.55, which was -0.40 lower than the previous day. The implied volatity was 28.50, the open interest changed by 22 which increased total open position to 89
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 9.95, which was -4.35 lower than the previous day. The implied volatity was 28.42, the open interest changed by 10 which increased total open position to 65
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 14.3, which was -3.05 lower than the previous day. The implied volatity was 28.17, the open interest changed by 25 which increased total open position to 55
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 17.35, which was 2.80 higher than the previous day. The implied volatity was 27.10, the open interest changed by 7 which increased total open position to 29
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 14.55, which was -8.85 lower than the previous day. The implied volatity was 27.18, the open interest changed by 13 which increased total open position to 22
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 23.4, which was -17.70 lower than the previous day. The implied volatity was 28.57, the open interest changed by 6 which increased total open position to 15
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 41.1, which was 17.10 higher than the previous day. The implied volatity was 36.24, the open interest changed by -1 which decreased total open position to 9
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 24, which was 0.00 lower than the previous day. The implied volatity was 24.85, the open interest changed by 10 which increased total open position to 9
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 24, which was -3.35 lower than the previous day. The implied volatity was 24.85, the open interest changed by 9 which increased total open position to 9
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 27.35, which was 0.00 lower than the previous day. The implied volatity was 0.66, 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 27.35, which was 0.00 lower than the previous day. The implied volatity was 0.71, 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 27.35, which was 0.00 lower than the previous day. The implied volatity was 1.63, 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 27.35, which was 0.00 lower than the previous day. The implied volatity was 2.77, 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 27.35, which was 0.00 lower than the previous day. The implied volatity was 4.88, the open interest changed by 0 which decreased total open position to 0
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 27.35, which was lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
