CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.17
Theta: -0.41
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 1.4 | -1.55 | 32.04 | 1,049 | 14 | 564 | |||
| 20 Nov | 785.75 | 2.95 | 0.00 | 29.35 | 2,159 | 23 | 538 | |||
| 19 Nov | 785.75 | 2.95 | -0.45 | 29.35 | 2,159 | 11 | 538 | |||
| 18 Nov | 785.85 | 3.4 | -1.55 | 25.83 | 817 | 125 | 527 | |||
| 14 Nov | 785.65 | 4.95 | -2.10 | 24.78 | 825 | 43 | 403 | |||
| 13 Nov | 792.35 | 7.05 | -4.35 | 23.83 | 1,240 | 79 | 361 | |||
| 12 Nov | 809.75 | 11.4 | -11.90 | 22.72 | 1,425 | 89 | 321 | |||
| 11 Nov | 829.90 | 23.3 | 2.30 | 21.47 | 737 | 20 | 231 | |||
| 8 Nov | 827.40 | 21 | -17.80 | 22.37 | 242 | 5 | 212 | |||
| 7 Nov | 848.75 | 38.8 | -9.95 | 13.82 | 55 | -7 | 207 | |||
| 6 Nov | 858.45 | 48.75 | 16.75 | 21.14 | 135 | -16 | 215 | |||
| 5 Nov | 836.85 | 32 | -2.35 | 24.30 | 740 | 43 | 232 | |||
| 4 Nov | 838.25 | 34.35 | -5.95 | 27.31 | 62 | 12 | 189 | |||
| 1 Nov | 845.20 | 40.3 | -0.50 | 21.98 | 2 | 1 | 177 | |||
| 31 Oct | 847.10 | 40.8 | 2.20 | - | 168 | -1 | 175 | |||
| 30 Oct | 835.45 | 38.6 | 11.65 | - | 1,558 | 41 | 175 | |||
| 29 Oct | 809.00 | 26.95 | 7.95 | - | 354 | 68 | 135 | |||
|
|
||||||||||
| 28 Oct | 780.75 | 19 | -5.50 | - | 76 | 38 | 67 | |||
| 25 Oct | 795.30 | 24.5 | -7.50 | - | 50 | 9 | 29 | |||
| 24 Oct | 813.80 | 32 | -78.65 | - | 22 | 18 | 18 | |||
| 23 Oct | 819.90 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 844.40 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 850.25 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 872.60 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 868.90 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 885.80 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 888.95 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 110.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 110.65 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 820 expiring on 28NOV2024
Delta for 820 CE is 0.09
Historical price for 820 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 1.4, which was -1.55 lower than the previous day. The implied volatity was 32.04, the open interest changed by 14 which increased total open position to 564
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was 29.35, the open interest changed by 23 which increased total open position to 538
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 2.95, which was -0.45 lower than the previous day. The implied volatity was 29.35, the open interest changed by 11 which increased total open position to 538
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 3.4, which was -1.55 lower than the previous day. The implied volatity was 25.83, the open interest changed by 125 which increased total open position to 527
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 4.95, which was -2.10 lower than the previous day. The implied volatity was 24.78, the open interest changed by 43 which increased total open position to 403
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 7.05, which was -4.35 lower than the previous day. The implied volatity was 23.83, the open interest changed by 79 which increased total open position to 361
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 11.4, which was -11.90 lower than the previous day. The implied volatity was 22.72, the open interest changed by 89 which increased total open position to 321
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 23.3, which was 2.30 higher than the previous day. The implied volatity was 21.47, the open interest changed by 20 which increased total open position to 231
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 21, which was -17.80 lower than the previous day. The implied volatity was 22.37, the open interest changed by 5 which increased total open position to 212
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 38.8, which was -9.95 lower than the previous day. The implied volatity was 13.82, the open interest changed by -7 which decreased total open position to 207
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 48.75, which was 16.75 higher than the previous day. The implied volatity was 21.14, the open interest changed by -16 which decreased total open position to 215
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 32, which was -2.35 lower than the previous day. The implied volatity was 24.30, the open interest changed by 43 which increased total open position to 232
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 34.35, which was -5.95 lower than the previous day. The implied volatity was 27.31, the open interest changed by 12 which increased total open position to 189
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 40.3, which was -0.50 lower than the previous day. The implied volatity was 21.98, the open interest changed by 1 which increased total open position to 177
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 40.8, which was 2.20 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 38.6, which was 11.65 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 26.95, which was 7.95 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 19, which was -5.50 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 24.5, which was -7.50 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 32, which was -78.65 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 110.65, 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 110.65, 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 110.65, 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 18 Oct CONCOR was trading at 872.60. The strike last trading price was 110.65, 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 110.65, 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 110.65, 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 110.65, 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 110.65, 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 110.65, 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 110.65, 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 110.65, 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 110.65, 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 110.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.86
Vega: 0.24
Theta: -0.48
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 51 | 13.50 | 39.60 | 27 | -7 | 149 |
| 20 Nov | 785.75 | 37.5 | 0.00 | - | 152 | -6 | 156 |
| 19 Nov | 785.75 | 37.5 | 2.50 | - | 152 | -6 | 156 |
| 18 Nov | 785.85 | 35 | -0.60 | 27.21 | 44 | -10 | 161 |
| 14 Nov | 785.65 | 35.6 | 3.30 | 26.44 | 83 | -22 | 172 |
| 13 Nov | 792.35 | 32.3 | 8.10 | 30.10 | 280 | -63 | 195 |
| 12 Nov | 809.75 | 24.2 | 10.40 | 28.72 | 1,339 | 32 | 259 |
| 11 Nov | 829.90 | 13.8 | -5.10 | 28.32 | 628 | 27 | 227 |
| 8 Nov | 827.40 | 18.9 | 9.85 | 29.23 | 573 | 41 | 201 |
| 7 Nov | 848.75 | 9.05 | 1.35 | 29.06 | 386 | -44 | 160 |
| 6 Nov | 858.45 | 7.7 | -7.85 | 28.42 | 475 | -20 | 205 |
| 5 Nov | 836.85 | 15.55 | -1.85 | 29.62 | 2,138 | 86 | 230 |
| 4 Nov | 838.25 | 17.4 | 2.45 | 31.03 | 368 | -34 | 146 |
| 1 Nov | 845.20 | 14.95 | 0.05 | 31.59 | 37 | 12 | 179 |
| 31 Oct | 847.10 | 14.9 | -4.50 | - | 485 | 51 | 166 |
| 30 Oct | 835.45 | 19.4 | -17.90 | - | 362 | 75 | 116 |
| 29 Oct | 809.00 | 37.3 | -15.70 | - | 25 | 9 | 37 |
| 28 Oct | 780.75 | 53 | 7.05 | - | 17 | 5 | 28 |
| 25 Oct | 795.30 | 45.95 | 13.20 | - | 39 | -4 | 23 |
| 24 Oct | 813.80 | 32.75 | 1.75 | - | 19 | 13 | 26 |
| 23 Oct | 819.90 | 31 | 2.60 | - | 13 | 4 | 4 |
| 22 Oct | 844.40 | 28.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 850.25 | 28.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 872.60 | 28.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 28.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 885.80 | 28.4 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 888.95 | 28.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 880.80 | 28.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 888.10 | 28.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 896.35 | 28.4 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 891.70 | 28.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 28.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 881.05 | 28.4 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 820 expiring on 28NOV2024
Delta for 820 PE is -0.86
Historical price for 820 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 51, which was 13.50 higher than the previous day. The implied volatity was 39.60, the open interest changed by -7 which decreased total open position to 149
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 37.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 156
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 37.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 156
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 35, which was -0.60 lower than the previous day. The implied volatity was 27.21, the open interest changed by -10 which decreased total open position to 161
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 35.6, which was 3.30 higher than the previous day. The implied volatity was 26.44, the open interest changed by -22 which decreased total open position to 172
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 32.3, which was 8.10 higher than the previous day. The implied volatity was 30.10, the open interest changed by -63 which decreased total open position to 195
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 24.2, which was 10.40 higher than the previous day. The implied volatity was 28.72, the open interest changed by 32 which increased total open position to 259
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 13.8, which was -5.10 lower than the previous day. The implied volatity was 28.32, the open interest changed by 27 which increased total open position to 227
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 18.9, which was 9.85 higher than the previous day. The implied volatity was 29.23, the open interest changed by 41 which increased total open position to 201
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 9.05, which was 1.35 higher than the previous day. The implied volatity was 29.06, the open interest changed by -44 which decreased total open position to 160
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 7.7, which was -7.85 lower than the previous day. The implied volatity was 28.42, the open interest changed by -20 which decreased total open position to 205
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 15.55, which was -1.85 lower than the previous day. The implied volatity was 29.62, the open interest changed by 86 which increased total open position to 230
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 17.4, which was 2.45 higher than the previous day. The implied volatity was 31.03, the open interest changed by -34 which decreased total open position to 146
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 14.95, which was 0.05 higher than the previous day. The implied volatity was 31.59, the open interest changed by 12 which increased total open position to 179
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 14.9, which was -4.50 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 19.4, which was -17.90 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 37.3, which was -15.70 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 53, which was 7.05 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 45.95, which was 13.20 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 32.75, which was 1.75 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 31, which was 2.60 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 28.4, 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 28.4, 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 18 Oct CONCOR was trading at 872.60. The strike last trading price was 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, 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 28.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
