CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.30
Theta: -0.69
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 3.55 | -3.50 | 30.13 | 1,785 | 57 | 623 | |||
| 20 Nov | 785.75 | 7.05 | 0.00 | 28.63 | 4,949 | 84 | 558 | |||
| 19 Nov | 785.75 | 7.05 | -1.20 | 28.63 | 4,949 | 76 | 558 | |||
| 18 Nov | 785.85 | 8.25 | -2.25 | 25.01 | 948 | 28 | 485 | |||
| 14 Nov | 785.65 | 10.5 | -3.65 | 24.16 | 986 | 29 | 457 | |||
| 13 Nov | 792.35 | 14.15 | -6.85 | 23.30 | 1,769 | 234 | 433 | |||
| 12 Nov | 809.75 | 21 | -15.80 | 22.08 | 214 | 16 | 209 | |||
| 11 Nov | 829.90 | 36.8 | 4.50 | 19.26 | 65 | -21 | 193 | |||
| 8 Nov | 827.40 | 32.3 | -22.80 | 19.78 | 57 | -1 | 216 | |||
| 7 Nov | 848.75 | 55.1 | -10.40 | - | 24 | -5 | 216 | |||
| 6 Nov | 858.45 | 65.5 | 19.65 | 15.21 | 35 | -7 | 221 | |||
| 5 Nov | 836.85 | 45.85 | -4.15 | 23.59 | 276 | -1 | 229 | |||
| 4 Nov | 838.25 | 50 | -4.25 | 30.34 | 46 | -11 | 232 | |||
| 1 Nov | 845.20 | 54.25 | -1.25 | 17.64 | 21 | -1 | 242 | |||
| 31 Oct | 847.10 | 55.5 | 3.70 | - | 91 | -23 | 244 | |||
| 30 Oct | 835.45 | 51.8 | 15.50 | - | 887 | -205 | 268 | |||
| 29 Oct | 809.00 | 36.3 | 9.90 | - | 1,502 | 135 | 471 | |||
| 28 Oct | 780.75 | 26.4 | -6.55 | - | 700 | 199 | 334 | |||
| 25 Oct | 795.30 | 32.95 | -9.55 | - | 207 | 100 | 135 | |||
| 24 Oct | 813.80 | 42.5 | -6.40 | - | 33 | 19 | 36 | |||
| 23 Oct | 819.90 | 48.9 | -15.10 | - | 19 | 13 | 17 | |||
| 22 Oct | 844.40 | 64 | -14.00 | - | 4 | 2 | 2 | |||
| 21 Oct | 850.25 | 78 | -3.00 | - | 1 | 0 | 1 | |||
| 18 Oct | 872.60 | 81 | -115.75 | - | 1 | 0 | 0 | |||
| 17 Oct | 868.90 | 196.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 885.80 | 196.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 888.95 | 196.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 196.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 196.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 196.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 196.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 196.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 196.75 | 196.75 | - | 0 | 0 | 0 | |||
| 24 Sept | 893.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 937.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Sept | 965.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 974.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 962.10 | 0 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 800 expiring on 28NOV2024
Delta for 800 CE is 0.20
Historical price for 800 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 3.55, which was -3.50 lower than the previous day. The implied volatity was 30.13, the open interest changed by 57 which increased total open position to 623
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 7.05, which was 0.00 lower than the previous day. The implied volatity was 28.63, the open interest changed by 84 which increased total open position to 558
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 7.05, which was -1.20 lower than the previous day. The implied volatity was 28.63, the open interest changed by 76 which increased total open position to 558
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 8.25, which was -2.25 lower than the previous day. The implied volatity was 25.01, the open interest changed by 28 which increased total open position to 485
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 10.5, which was -3.65 lower than the previous day. The implied volatity was 24.16, the open interest changed by 29 which increased total open position to 457
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 14.15, which was -6.85 lower than the previous day. The implied volatity was 23.30, the open interest changed by 234 which increased total open position to 433
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 21, which was -15.80 lower than the previous day. The implied volatity was 22.08, the open interest changed by 16 which increased total open position to 209
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 36.8, which was 4.50 higher than the previous day. The implied volatity was 19.26, the open interest changed by -21 which decreased total open position to 193
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 32.3, which was -22.80 lower than the previous day. The implied volatity was 19.78, the open interest changed by -1 which decreased total open position to 216
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 55.1, which was -10.40 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 216
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 65.5, which was 19.65 higher than the previous day. The implied volatity was 15.21, the open interest changed by -7 which decreased total open position to 221
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 45.85, which was -4.15 lower than the previous day. The implied volatity was 23.59, the open interest changed by -1 which decreased total open position to 229
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 50, which was -4.25 lower than the previous day. The implied volatity was 30.34, the open interest changed by -11 which decreased total open position to 232
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 54.25, which was -1.25 lower than the previous day. The implied volatity was 17.64, the open interest changed by -1 which decreased total open position to 242
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 55.5, which was 3.70 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 51.8, which was 15.50 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 36.3, which was 9.90 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 26.4, which was -6.55 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 32.95, which was -9.55 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 42.5, which was -6.40 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 48.9, which was -15.10 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 64, which was -14.00 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 78, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CONCOR was trading at 872.60. The strike last trading price was 81, which was -115.75 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 196.75, 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 16 Oct CONCOR was trading at 885.80. The strike last trading price was 196.75, 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 15 Oct CONCOR was trading at 888.95. The strike last trading price was 196.75, 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 196.75, 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 196.75, 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 196.75, 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 196.75, 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 196.75, 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 4 Oct CONCOR was trading at 881.05. The strike last trading price was 196.75, which was 196.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept CONCOR was trading at 893.25. 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 11 Sept CONCOR was trading at 937.05. 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 4 Sept CONCOR was trading at 965.15. 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 3 Sept CONCOR was trading at 974.90. 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 2 Sept CONCOR was trading at 962.10. 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 28NOV2024 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.76
Vega: 0.33
Theta: -0.65
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 33.15 | 7.65 | 34.99 | 348 | -76 | 431 |
| 20 Nov | 785.75 | 25.5 | 0.00 | 30.49 | 1,857 | 56 | 505 |
| 19 Nov | 785.75 | 25.5 | 6.20 | 30.49 | 1,857 | 54 | 505 |
| 18 Nov | 785.85 | 19.3 | -1.65 | 24.78 | 305 | -3 | 451 |
| 14 Nov | 785.65 | 20.95 | 1.35 | 25.01 | 427 | -7 | 458 |
| 13 Nov | 792.35 | 19.6 | 5.45 | 29.10 | 1,317 | -12 | 466 |
| 12 Nov | 809.75 | 14.15 | 6.40 | 28.65 | 723 | -1 | 505 |
| 11 Nov | 829.90 | 7.75 | -3.30 | 29.15 | 611 | 7 | 507 |
| 8 Nov | 827.40 | 11.05 | 5.90 | 29.15 | 1,095 | 21 | 503 |
| 7 Nov | 848.75 | 5.15 | 0.60 | 29.88 | 641 | -7 | 485 |
| 6 Nov | 858.45 | 4.55 | -5.90 | 30.29 | 799 | -1 | 493 |
| 5 Nov | 836.85 | 10.45 | -0.75 | 31.59 | 2,052 | -21 | 495 |
| 4 Nov | 838.25 | 11.2 | 2.00 | 33.78 | 637 | 14 | 517 |
| 1 Nov | 845.20 | 9.2 | -0.20 | 31.54 | 163 | 106 | 498 |
| 31 Oct | 847.10 | 9.4 | -3.50 | - | 734 | 11 | 392 |
| 30 Oct | 835.45 | 12.9 | -14.30 | - | 1,257 | 23 | 384 |
| 29 Oct | 809.00 | 27.2 | -14.40 | - | 337 | 58 | 353 |
| 28 Oct | 780.75 | 41.6 | 7.80 | - | 145 | 36 | 292 |
| 25 Oct | 795.30 | 33.8 | 10.00 | - | 224 | 88 | 256 |
| 24 Oct | 813.80 | 23.8 | 0.45 | - | 116 | 5 | 166 |
| 23 Oct | 819.90 | 23.35 | 7.85 | - | 156 | 37 | 163 |
| 22 Oct | 844.40 | 15.5 | 1.05 | - | 73 | 23 | 121 |
| 21 Oct | 850.25 | 14.45 | 5.80 | - | 63 | 29 | 96 |
| 18 Oct | 872.60 | 8.65 | -1.10 | - | 39 | 0 | 67 |
| 17 Oct | 868.90 | 9.75 | 2.05 | - | 26 | 13 | 67 |
| 16 Oct | 885.80 | 7.7 | -0.20 | - | 26 | 15 | 54 |
| 15 Oct | 888.95 | 7.9 | -2.10 | - | 24 | -1 | 36 |
| 14 Oct | 880.80 | 10 | 0.00 | - | 41 | 22 | 36 |
| 10 Oct | 888.10 | 10 | 1.00 | - | 8 | 1 | 13 |
| 9 Oct | 896.35 | 9 | -0.85 | - | 2 | 0 | 12 |
| 8 Oct | 891.70 | 9.85 | -1.90 | - | 1 | 0 | 12 |
| 7 Oct | 868.30 | 11.75 | 2.75 | - | 15 | 7 | 13 |
| 4 Oct | 881.05 | 9 | -10.35 | - | 5 | 4 | 5 |
| 24 Sept | 893.25 | 19.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 937.05 | 19.35 | 19.35 | - | 0 | 0 | 0 |
| 4 Sept | 965.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 974.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 962.10 | 0 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 800 expiring on 28NOV2024
Delta for 800 PE is -0.76
Historical price for 800 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 33.15, which was 7.65 higher than the previous day. The implied volatity was 34.99, the open interest changed by -76 which decreased total open position to 431
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 25.5, which was 0.00 lower than the previous day. The implied volatity was 30.49, the open interest changed by 56 which increased total open position to 505
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 25.5, which was 6.20 higher than the previous day. The implied volatity was 30.49, the open interest changed by 54 which increased total open position to 505
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 19.3, which was -1.65 lower than the previous day. The implied volatity was 24.78, the open interest changed by -3 which decreased total open position to 451
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 20.95, which was 1.35 higher than the previous day. The implied volatity was 25.01, the open interest changed by -7 which decreased total open position to 458
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 19.6, which was 5.45 higher than the previous day. The implied volatity was 29.10, the open interest changed by -12 which decreased total open position to 466
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 14.15, which was 6.40 higher than the previous day. The implied volatity was 28.65, the open interest changed by -1 which decreased total open position to 505
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 7.75, which was -3.30 lower than the previous day. The implied volatity was 29.15, the open interest changed by 7 which increased total open position to 507
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 11.05, which was 5.90 higher than the previous day. The implied volatity was 29.15, the open interest changed by 21 which increased total open position to 503
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 5.15, which was 0.60 higher than the previous day. The implied volatity was 29.88, the open interest changed by -7 which decreased total open position to 485
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 4.55, which was -5.90 lower than the previous day. The implied volatity was 30.29, the open interest changed by -1 which decreased total open position to 493
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 10.45, which was -0.75 lower than the previous day. The implied volatity was 31.59, the open interest changed by -21 which decreased total open position to 495
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 11.2, which was 2.00 higher than the previous day. The implied volatity was 33.78, the open interest changed by 14 which increased total open position to 517
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 9.2, which was -0.20 lower than the previous day. The implied volatity was 31.54, the open interest changed by 106 which increased total open position to 498
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 9.4, which was -3.50 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 12.9, which was -14.30 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 27.2, which was -14.40 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 41.6, which was 7.80 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 33.8, which was 10.00 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 23.8, 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 23.35, which was 7.85 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 15.5, which was 1.05 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 14.45, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CONCOR was trading at 872.60. The strike last trading price was 8.65, which was -1.10 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 9.75, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CONCOR was trading at 885.80. The strike last trading price was 7.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CONCOR was trading at 888.95. The strike last trading price was 7.9, which was -2.10 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 10, 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 10, which was 1.00 higher 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 9, which was -0.85 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 9.85, 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 7 Oct CONCOR was trading at 868.30. The strike last trading price was 11.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CONCOR was trading at 881.05. The strike last trading price was 9, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept CONCOR was trading at 893.25. The strike last trading price was 19.35, 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 11 Sept CONCOR was trading at 937.05. The strike last trading price was 19.35, which was 19.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept CONCOR was trading at 965.15. 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 3 Sept CONCOR was trading at 974.90. 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 2 Sept CONCOR was trading at 962.10. 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
