CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 810 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.15
Theta: -0.33
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 767.95 | 0.9 | -3.10 | 25.26 | 1,734 | -99 | 353 | |||
| 19 Dec | 788.80 | 4 | -3.10 | 24.49 | 984 | 28 | 456 | |||
| 18 Dec | 798.60 | 7.1 | -5.35 | 23.66 | 1,216 | 136 | 427 | |||
| 17 Dec | 806.25 | 12.45 | -7.90 | 24.60 | 552 | 74 | 292 | |||
| 16 Dec | 818.70 | 20.35 | -4.70 | 22.15 | 110 | 22 | 222 | |||
|
|
||||||||||
| 13 Dec | 825.55 | 25.05 | -1.45 | 23.97 | 161 | 10 | 200 | |||
| 12 Dec | 824.60 | 26.5 | -26.10 | 22.20 | 110 | -10 | 189 | |||
| 11 Dec | 856.35 | 52.6 | -0.60 | 27.16 | 2 | 0 | 200 | |||
| 10 Dec | 851.65 | 53.2 | -2.85 | 37.30 | 2 | 0 | 200 | |||
| 9 Dec | 858.10 | 56.05 | 11.05 | 22.69 | 21 | -8 | 202 | |||
| 6 Dec | 843.05 | 45 | -0.95 | 26.09 | 7 | -2 | 211 | |||
| 5 Dec | 847.15 | 45.95 | -1.05 | 21.08 | 5 | -2 | 213 | |||
| 4 Dec | 844.25 | 47 | 7.65 | 25.20 | 26 | -15 | 215 | |||
| 3 Dec | 839.85 | 39.35 | -1.65 | 20.08 | 19 | -6 | 230 | |||
| 2 Dec | 835.90 | 41 | 4.40 | 25.76 | 49 | -3 | 237 | |||
| 29 Nov | 828.35 | 36.6 | 1.25 | 27.78 | 159 | 9 | 243 | |||
| 28 Nov | 821.20 | 35.35 | 8.60 | 26.10 | 581 | 55 | 235 | |||
| 27 Nov | 808.90 | 26.75 | 4.25 | 25.90 | 444 | 112 | 181 | |||
| 26 Nov | 799.30 | 22.5 | -3.85 | 26.58 | 77 | 36 | 69 | |||
| 25 Nov | 807.15 | 26.35 | 7.50 | 25.20 | 77 | 19 | 32 | |||
| 22 Nov | 788.35 | 18.85 | 5.05 | 25.37 | 18 | 4 | 17 | |||
| 21 Nov | 769.95 | 13.8 | -3.20 | 27.57 | 9 | -2 | 12 | |||
| 20 Nov | 785.75 | 17 | 0.00 | 24.97 | 11 | 7 | 12 | |||
| 19 Nov | 785.75 | 17 | -3.70 | 24.97 | 11 | 5 | 12 | |||
| 18 Nov | 785.85 | 20.7 | -1.30 | 26.95 | 1 | 0 | 6 | |||
| 14 Nov | 785.65 | 22 | 0.05 | 26.11 | 1 | 0 | 6 | |||
| 13 Nov | 792.35 | 21.95 | -21.05 | 22.31 | 5 | 2 | 7 | |||
| 12 Nov | 809.75 | 43 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 829.90 | 43 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 8 Nov | 827.40 | 43 | -37.80 | 25.43 | 6 | 4 | 4 | |||
| 7 Nov | 848.75 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 858.45 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 836.85 | 80.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 838.25 | 80.8 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 810 expiring on 26DEC2024
Delta for 810 CE is 0.08
Historical price for 810 CE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 0.9, which was -3.10 lower than the previous day. The implied volatity was 25.26, the open interest changed by -99 which decreased total open position to 353
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 4, which was -3.10 lower than the previous day. The implied volatity was 24.49, the open interest changed by 28 which increased total open position to 456
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 7.1, which was -5.35 lower than the previous day. The implied volatity was 23.66, the open interest changed by 136 which increased total open position to 427
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 12.45, which was -7.90 lower than the previous day. The implied volatity was 24.60, the open interest changed by 74 which increased total open position to 292
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 20.35, which was -4.70 lower than the previous day. The implied volatity was 22.15, the open interest changed by 22 which increased total open position to 222
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 25.05, which was -1.45 lower than the previous day. The implied volatity was 23.97, the open interest changed by 10 which increased total open position to 200
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 26.5, which was -26.10 lower than the previous day. The implied volatity was 22.20, the open interest changed by -10 which decreased total open position to 189
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 52.6, which was -0.60 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 200
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 53.2, which was -2.85 lower than the previous day. The implied volatity was 37.30, the open interest changed by 0 which decreased total open position to 200
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 56.05, which was 11.05 higher than the previous day. The implied volatity was 22.69, the open interest changed by -8 which decreased total open position to 202
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 45, which was -0.95 lower than the previous day. The implied volatity was 26.09, the open interest changed by -2 which decreased total open position to 211
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 45.95, which was -1.05 lower than the previous day. The implied volatity was 21.08, the open interest changed by -2 which decreased total open position to 213
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 47, which was 7.65 higher than the previous day. The implied volatity was 25.20, the open interest changed by -15 which decreased total open position to 215
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 39.35, which was -1.65 lower than the previous day. The implied volatity was 20.08, the open interest changed by -6 which decreased total open position to 230
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 41, which was 4.40 higher than the previous day. The implied volatity was 25.76, the open interest changed by -3 which decreased total open position to 237
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 36.6, which was 1.25 higher than the previous day. The implied volatity was 27.78, the open interest changed by 9 which increased total open position to 243
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 35.35, which was 8.60 higher than the previous day. The implied volatity was 26.10, the open interest changed by 55 which increased total open position to 235
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 26.75, which was 4.25 higher than the previous day. The implied volatity was 25.90, the open interest changed by 112 which increased total open position to 181
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 22.5, which was -3.85 lower than the previous day. The implied volatity was 26.58, the open interest changed by 36 which increased total open position to 69
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 26.35, which was 7.50 higher than the previous day. The implied volatity was 25.20, the open interest changed by 19 which increased total open position to 32
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 18.85, which was 5.05 higher than the previous day. The implied volatity was 25.37, the open interest changed by 4 which increased total open position to 17
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 13.8, which was -3.20 lower than the previous day. The implied volatity was 27.57, the open interest changed by -2 which decreased total open position to 12
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was 24.97, the open interest changed by 7 which increased total open position to 12
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 17, which was -3.70 lower than the previous day. The implied volatity was 24.97, the open interest changed by 5 which increased total open position to 12
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 20.7, which was -1.30 lower than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 6
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 22, which was 0.05 higher than the previous day. The implied volatity was 26.11, the open interest changed by 0 which decreased total open position to 6
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 21.95, which was -21.05 lower than the previous day. The implied volatity was 22.31, the open interest changed by 2 which increased total open position to 7
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 43, 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 43, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 43, which was -37.80 lower than the previous day. The implied volatity was 25.43, the open interest changed by 4 which increased total open position to 4
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 80.8, 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 6 Nov CONCOR was trading at 858.45. The strike last trading price was 80.8, 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 5 Nov CONCOR was trading at 836.85. The strike last trading price was 80.8, 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 80.8, 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 810 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 767.95 | 33.4 | 11.85 | - | 58 | -19 | 362 |
| 19 Dec | 788.80 | 21.55 | 4.05 | 21.85 | 205 | -51 | 383 |
| 18 Dec | 798.60 | 17.5 | 4.25 | 25.60 | 354 | 10 | 435 |
| 17 Dec | 806.25 | 13.25 | 5.95 | 26.17 | 990 | 0 | 426 |
| 16 Dec | 818.70 | 7.3 | 0.50 | 24.55 | 559 | 33 | 428 |
| 13 Dec | 825.55 | 6.8 | -1.65 | 22.47 | 763 | 1 | 394 |
| 12 Dec | 824.60 | 8.45 | 5.50 | 26.07 | 1,088 | 102 | 431 |
| 11 Dec | 856.35 | 2.95 | -1.25 | 26.27 | 189 | 10 | 330 |
| 10 Dec | 851.65 | 4.2 | 0.05 | 26.45 | 236 | 23 | 324 |
| 9 Dec | 858.10 | 4.15 | -2.00 | 29.34 | 678 | 8 | 302 |
| 6 Dec | 843.05 | 6.15 | -0.25 | 25.61 | 409 | 33 | 292 |
| 5 Dec | 847.15 | 6.4 | -0.65 | 26.86 | 360 | -19 | 260 |
| 4 Dec | 844.25 | 7.05 | -1.65 | 26.74 | 344 | 39 | 279 |
| 3 Dec | 839.85 | 8.7 | -2.25 | 26.47 | 183 | -2 | 241 |
| 2 Dec | 835.90 | 10.95 | -3.80 | 27.94 | 164 | 25 | 247 |
| 29 Nov | 828.35 | 14.75 | -2.05 | 27.02 | 167 | 8 | 219 |
| 28 Nov | 821.20 | 16.8 | -5.40 | 28.79 | 226 | 106 | 206 |
| 27 Nov | 808.90 | 22.2 | -5.80 | 27.79 | 115 | 61 | 97 |
| 26 Nov | 799.30 | 28 | 3.70 | 28.42 | 12 | 7 | 36 |
| 25 Nov | 807.15 | 24.3 | -0.70 | 28.69 | 38 | 28 | 29 |
| 22 Nov | 788.35 | 25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 769.95 | 25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 785.75 | 25 | 0.00 | 13.83 | 1 | 1 | 0 |
| 19 Nov | 785.75 | 25 | -12.25 | 13.83 | 1 | 0 | 0 |
| 18 Nov | 785.85 | 37.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 785.65 | 37.25 | 0.00 | 0.00 | 0 | -2 | 0 |
| 13 Nov | 792.35 | 37.25 | 19.85 | 31.53 | 2 | -1 | 1 |
| 12 Nov | 809.75 | 17.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 829.90 | 17.4 | 0.00 | 0.00 | 0 | 2 | 0 |
| 8 Nov | 827.40 | 17.4 | -17.30 | 23.47 | 2 | 0 | 0 |
| 7 Nov | 848.75 | 34.7 | 0.00 | 4.90 | 0 | 0 | 0 |
| 6 Nov | 858.45 | 34.7 | 0.00 | 5.48 | 0 | 0 | 0 |
| 5 Nov | 836.85 | 34.7 | 0.00 | 3.37 | 0 | 0 | 0 |
| 4 Nov | 838.25 | 34.7 | 3.28 | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 810 expiring on 26DEC2024
Delta for 810 PE is -
Historical price for 810 PE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 33.4, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 362
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 21.55, which was 4.05 higher than the previous day. The implied volatity was 21.85, the open interest changed by -51 which decreased total open position to 383
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 17.5, which was 4.25 higher than the previous day. The implied volatity was 25.60, the open interest changed by 10 which increased total open position to 435
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 13.25, which was 5.95 higher than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 426
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 7.3, which was 0.50 higher than the previous day. The implied volatity was 24.55, the open interest changed by 33 which increased total open position to 428
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 6.8, which was -1.65 lower than the previous day. The implied volatity was 22.47, the open interest changed by 1 which increased total open position to 394
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 8.45, which was 5.50 higher than the previous day. The implied volatity was 26.07, the open interest changed by 102 which increased total open position to 431
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 2.95, which was -1.25 lower than the previous day. The implied volatity was 26.27, the open interest changed by 10 which increased total open position to 330
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 4.2, which was 0.05 higher than the previous day. The implied volatity was 26.45, the open interest changed by 23 which increased total open position to 324
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 4.15, which was -2.00 lower than the previous day. The implied volatity was 29.34, the open interest changed by 8 which increased total open position to 302
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 6.15, which was -0.25 lower than the previous day. The implied volatity was 25.61, the open interest changed by 33 which increased total open position to 292
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 6.4, which was -0.65 lower than the previous day. The implied volatity was 26.86, the open interest changed by -19 which decreased total open position to 260
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 7.05, which was -1.65 lower than the previous day. The implied volatity was 26.74, the open interest changed by 39 which increased total open position to 279
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 8.7, which was -2.25 lower than the previous day. The implied volatity was 26.47, the open interest changed by -2 which decreased total open position to 241
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 10.95, which was -3.80 lower than the previous day. The implied volatity was 27.94, the open interest changed by 25 which increased total open position to 247
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 14.75, which was -2.05 lower than the previous day. The implied volatity was 27.02, the open interest changed by 8 which increased total open position to 219
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 16.8, which was -5.40 lower than the previous day. The implied volatity was 28.79, the open interest changed by 106 which increased total open position to 206
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 22.2, which was -5.80 lower than the previous day. The implied volatity was 27.79, the open interest changed by 61 which increased total open position to 97
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 28, which was 3.70 higher than the previous day. The implied volatity was 28.42, the open interest changed by 7 which increased total open position to 36
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 24.3, which was -0.70 lower than the previous day. The implied volatity was 28.69, the open interest changed by 28 which increased total open position to 29
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 25, 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 21 Nov CONCOR was trading at 769.95. The strike last trading price was 25, 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 20 Nov CONCOR was trading at 785.75. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 13.83, the open interest changed by 1 which increased total open position to 0
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 25, which was -12.25 lower than the previous day. The implied volatity was 13.83, the open interest changed by 0 which decreased total open position to 0
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 37.25, 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 14 Nov CONCOR was trading at 785.65. The strike last trading price was 37.25, 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 13 Nov CONCOR was trading at 792.35. The strike last trading price was 37.25, which was 19.85 higher than the previous day. The implied volatity was 31.53, the open interest changed by -1 which decreased total open position to 1
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 17.4, 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 17.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 17.4, which was -17.30 lower than the previous day. The implied volatity was 23.47, the open interest changed by 0 which decreased total open position to 0
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 34.7, which was 0.00 lower than the previous day. The implied volatity was 4.90, 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 34.7, which was 0.00 lower than the previous day. The implied volatity was 5.48, the open interest changed by 0 which decreased total open position to 0
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 34.7, which was 0.00 lower than the previous day. The implied volatity was 3.37, 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 34.7, which was lower than the previous day. The implied volatity was 3.28, the open interest changed by 0 which decreased total open position to 0
