CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 830 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.09
Theta: -0.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 767.95 | 0.55 | -1.20 | 31.69 | 1,132 | -19 | 758 | |||
| 19 Dec | 788.80 | 1.75 | -1.40 | 28.36 | 875 | -17 | 777 | |||
| 18 Dec | 798.60 | 3.15 | -2.15 | 26.77 | 1,211 | 50 | 792 | |||
| 17 Dec | 806.25 | 5.3 | -4.50 | 25.17 | 2,956 | 64 | 740 | |||
|
|
||||||||||
| 16 Dec | 818.70 | 9.8 | -3.20 | 22.87 | 4,386 | 152 | 675 | |||
| 13 Dec | 825.55 | 13 | -2.40 | 22.86 | 1,069 | 79 | 522 | |||
| 12 Dec | 824.60 | 15.4 | -18.40 | 23.62 | 1,961 | 231 | 441 | |||
| 11 Dec | 856.35 | 33.8 | 0.95 | 21.51 | 16 | -3 | 212 | |||
| 10 Dec | 851.65 | 32.85 | -6.95 | 26.73 | 25 | 3 | 214 | |||
| 9 Dec | 858.10 | 39.8 | 10.10 | 24.06 | 162 | -72 | 212 | |||
| 6 Dec | 843.05 | 29.7 | -1.10 | 24.26 | 35 | -3 | 284 | |||
| 5 Dec | 847.15 | 30.8 | -0.60 | 21.36 | 133 | -22 | 286 | |||
| 4 Dec | 844.25 | 31.4 | 3.75 | 23.34 | 385 | -46 | 309 | |||
| 3 Dec | 839.85 | 27.65 | -0.05 | 23.22 | 479 | -75 | 354 | |||
| 2 Dec | 835.90 | 27.7 | 2.80 | 25.10 | 1,520 | 32 | 433 | |||
| 29 Nov | 828.35 | 24.9 | 0.60 | 27.07 | 1,570 | 182 | 394 | |||
| 28 Nov | 821.20 | 24.3 | 6.70 | 26.14 | 1,050 | 114 | 212 | |||
| 27 Nov | 808.90 | 17.6 | 2.75 | 25.90 | 235 | 66 | 99 | |||
| 26 Nov | 799.30 | 14.85 | -2.05 | 26.85 | 18 | 9 | 32 | |||
| 25 Nov | 807.15 | 16.9 | 5.40 | 24.74 | 70 | 22 | 22 | |||
| 22 Nov | 788.35 | 11.5 | -58.00 | 24.41 | 5 | 3 | 3 | |||
| 21 Nov | 769.95 | 69.5 | 0.00 | 5.72 | 0 | 0 | 0 | |||
| 20 Nov | 785.75 | 69.5 | 0.00 | 4.16 | 0 | 0 | 0 | |||
| 19 Nov | 785.75 | 69.5 | 0.00 | 4.16 | 0 | 0 | 0 | |||
| 18 Nov | 785.85 | 69.5 | 0.00 | 3.74 | 0 | 0 | 0 | |||
| 14 Nov | 785.65 | 69.5 | 0.00 | 3.38 | 0 | 0 | 0 | |||
| 13 Nov | 792.35 | 69.5 | 0.00 | 2.63 | 0 | 0 | 0 | |||
| 12 Nov | 809.75 | 69.5 | 0.00 | 1.35 | 0 | 0 | 0 | |||
| 11 Nov | 829.90 | 69.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 827.40 | 69.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 848.75 | 69.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 858.45 | 69.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 836.85 | 69.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 838.25 | 69.5 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 830 expiring on 26DEC2024
Delta for 830 CE is 0.04
Historical price for 830 CE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 0.55, which was -1.20 lower than the previous day. The implied volatity was 31.69, the open interest changed by -19 which decreased total open position to 758
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 1.75, which was -1.40 lower than the previous day. The implied volatity was 28.36, the open interest changed by -17 which decreased total open position to 777
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 3.15, which was -2.15 lower than the previous day. The implied volatity was 26.77, the open interest changed by 50 which increased total open position to 792
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 5.3, which was -4.50 lower than the previous day. The implied volatity was 25.17, the open interest changed by 64 which increased total open position to 740
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 9.8, which was -3.20 lower than the previous day. The implied volatity was 22.87, the open interest changed by 152 which increased total open position to 675
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 13, which was -2.40 lower than the previous day. The implied volatity was 22.86, the open interest changed by 79 which increased total open position to 522
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 15.4, which was -18.40 lower than the previous day. The implied volatity was 23.62, the open interest changed by 231 which increased total open position to 441
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 33.8, which was 0.95 higher than the previous day. The implied volatity was 21.51, the open interest changed by -3 which decreased total open position to 212
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 32.85, which was -6.95 lower than the previous day. The implied volatity was 26.73, the open interest changed by 3 which increased total open position to 214
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 39.8, which was 10.10 higher than the previous day. The implied volatity was 24.06, the open interest changed by -72 which decreased total open position to 212
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 29.7, which was -1.10 lower than the previous day. The implied volatity was 24.26, the open interest changed by -3 which decreased total open position to 284
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 30.8, which was -0.60 lower than the previous day. The implied volatity was 21.36, the open interest changed by -22 which decreased total open position to 286
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 31.4, which was 3.75 higher than the previous day. The implied volatity was 23.34, the open interest changed by -46 which decreased total open position to 309
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 27.65, which was -0.05 lower than the previous day. The implied volatity was 23.22, the open interest changed by -75 which decreased total open position to 354
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 27.7, which was 2.80 higher than the previous day. The implied volatity was 25.10, the open interest changed by 32 which increased total open position to 433
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 24.9, which was 0.60 higher than the previous day. The implied volatity was 27.07, the open interest changed by 182 which increased total open position to 394
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 24.3, which was 6.70 higher than the previous day. The implied volatity was 26.14, the open interest changed by 114 which increased total open position to 212
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 17.6, which was 2.75 higher than the previous day. The implied volatity was 25.90, the open interest changed by 66 which increased total open position to 99
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 14.85, which was -2.05 lower than the previous day. The implied volatity was 26.85, the open interest changed by 9 which increased total open position to 32
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 16.9, which was 5.40 higher than the previous day. The implied volatity was 24.74, the open interest changed by 22 which increased total open position to 22
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 11.5, which was -58.00 lower than the previous day. The implied volatity was 24.41, the open interest changed by 3 which increased total open position to 3
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 69.5, which was 0.00 lower than the previous day. The implied volatity was 5.72, the open interest changed by 0 which decreased total open position to 0
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 69.5, which was 0.00 lower than the previous day. The implied volatity was 4.16, the open interest changed by 0 which decreased total open position to 0
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 69.5, which was 0.00 lower than the previous day. The implied volatity was 4.16, 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 69.5, which was 0.00 lower than the previous day. The implied volatity was 3.74, 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 69.5, which was 0.00 lower than the previous day. The implied volatity was 3.38, 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 69.5, which was 0.00 lower than the previous day. The implied volatity was 2.63, 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 69.5, which was 0.00 lower than the previous day. The implied volatity was 1.35, 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 69.5, 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 8 Nov CONCOR was trading at 827.40. The strike last trading price was 69.5, 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 7 Nov CONCOR was trading at 848.75. The strike last trading price was 69.5, 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 69.5, 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 69.5, 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 69.5, 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 830 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.23
Theta: -0.77
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 767.95 | 60 | 19.90 | 50.78 | 87 | -47 | 547 |
| 19 Dec | 788.80 | 40.1 | 6.00 | 28.08 | 43 | -24 | 596 |
| 18 Dec | 798.60 | 34.1 | 8.10 | 31.14 | 42 | -10 | 621 |
| 17 Dec | 806.25 | 26 | 9.60 | 26.91 | 295 | -9 | 637 |
| 16 Dec | 818.70 | 16.4 | 1.80 | 24.49 | 453 | 47 | 654 |
| 13 Dec | 825.55 | 14.6 | -2.25 | 21.41 | 617 | 9 | 605 |
| 12 Dec | 824.60 | 16.85 | 10.70 | 26.30 | 2,308 | 157 | 597 |
| 11 Dec | 856.35 | 6.15 | -2.60 | 24.91 | 300 | 35 | 441 |
| 10 Dec | 851.65 | 8.75 | 1.00 | 25.96 | 284 | 26 | 407 |
| 9 Dec | 858.10 | 7.75 | -3.35 | 28.28 | 515 | 1 | 381 |
| 6 Dec | 843.05 | 11.1 | -0.25 | 24.37 | 144 | 21 | 379 |
| 5 Dec | 847.15 | 11.35 | -0.85 | 25.94 | 257 | 3 | 359 |
| 4 Dec | 844.25 | 12.2 | -2.50 | 25.73 | 306 | -17 | 368 |
| 3 Dec | 839.85 | 14.7 | -3.20 | 25.55 | 444 | 44 | 388 |
| 2 Dec | 835.90 | 17.9 | -5.45 | 27.43 | 471 | 131 | 344 |
| 29 Nov | 828.35 | 23.35 | -0.65 | 26.86 | 343 | 99 | 209 |
| 28 Nov | 821.20 | 24 | -9.05 | 26.90 | 99 | 45 | 101 |
| 27 Nov | 808.90 | 33.05 | -2.95 | 27.98 | 55 | 41 | 56 |
| 26 Nov | 799.30 | 36 | 2.70 | 23.92 | 10 | 9 | 14 |
| 25 Nov | 807.15 | 33.3 | -9.90 | 26.36 | 5 | 4 | 4 |
| 22 Nov | 788.35 | 43.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 769.95 | 43.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 785.75 | 43.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 785.75 | 43.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 785.85 | 43.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 785.65 | 43.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 792.35 | 43.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 809.75 | 43.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 829.90 | 43.2 | 0.00 | 1.12 | 0 | 0 | 0 |
| 8 Nov | 827.40 | 43.2 | 0.00 | 0.42 | 0 | 0 | 0 |
| 7 Nov | 848.75 | 43.2 | 0.00 | 3.13 | 0 | 0 | 0 |
| 6 Nov | 858.45 | 43.2 | 0.00 | 3.76 | 0 | 0 | 0 |
| 5 Nov | 836.85 | 43.2 | 0.00 | 1.69 | 0 | 0 | 0 |
| 4 Nov | 838.25 | 43.2 | 1.62 | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 830 expiring on 26DEC2024
Delta for 830 PE is -0.85
Historical price for 830 PE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 60, which was 19.90 higher than the previous day. The implied volatity was 50.78, the open interest changed by -47 which decreased total open position to 547
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 40.1, which was 6.00 higher than the previous day. The implied volatity was 28.08, the open interest changed by -24 which decreased total open position to 596
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 34.1, which was 8.10 higher than the previous day. The implied volatity was 31.14, the open interest changed by -10 which decreased total open position to 621
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 26, which was 9.60 higher than the previous day. The implied volatity was 26.91, the open interest changed by -9 which decreased total open position to 637
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 16.4, which was 1.80 higher than the previous day. The implied volatity was 24.49, the open interest changed by 47 which increased total open position to 654
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 14.6, which was -2.25 lower than the previous day. The implied volatity was 21.41, the open interest changed by 9 which increased total open position to 605
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 16.85, which was 10.70 higher than the previous day. The implied volatity was 26.30, the open interest changed by 157 which increased total open position to 597
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 6.15, which was -2.60 lower than the previous day. The implied volatity was 24.91, the open interest changed by 35 which increased total open position to 441
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 8.75, which was 1.00 higher than the previous day. The implied volatity was 25.96, the open interest changed by 26 which increased total open position to 407
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 7.75, which was -3.35 lower than the previous day. The implied volatity was 28.28, the open interest changed by 1 which increased total open position to 381
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 11.1, which was -0.25 lower than the previous day. The implied volatity was 24.37, the open interest changed by 21 which increased total open position to 379
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 11.35, which was -0.85 lower than the previous day. The implied volatity was 25.94, the open interest changed by 3 which increased total open position to 359
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 12.2, which was -2.50 lower than the previous day. The implied volatity was 25.73, the open interest changed by -17 which decreased total open position to 368
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 14.7, which was -3.20 lower than the previous day. The implied volatity was 25.55, the open interest changed by 44 which increased total open position to 388
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 17.9, which was -5.45 lower than the previous day. The implied volatity was 27.43, the open interest changed by 131 which increased total open position to 344
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 23.35, which was -0.65 lower than the previous day. The implied volatity was 26.86, the open interest changed by 99 which increased total open position to 209
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 24, which was -9.05 lower than the previous day. The implied volatity was 26.90, the open interest changed by 45 which increased total open position to 101
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 33.05, which was -2.95 lower than the previous day. The implied volatity was 27.98, the open interest changed by 41 which increased total open position to 56
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 36, which was 2.70 higher than the previous day. The implied volatity was 23.92, the open interest changed by 9 which increased total open position to 14
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 33.3, which was -9.90 lower than the previous day. The implied volatity was 26.36, the open interest changed by 4 which increased total open position to 4
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 43.2, 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 21 Nov CONCOR was trading at 769.95. The strike last trading price was 43.2, 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 20 Nov CONCOR was trading at 785.75. The strike last trading price was 43.2, 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 19 Nov CONCOR was trading at 785.75. The strike last trading price was 43.2, 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 18 Nov CONCOR was trading at 785.85. The strike last trading price was 43.2, 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 14 Nov CONCOR was trading at 785.65. The strike last trading price was 43.2, 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 43.2, 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 43.2, 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 43.2, which was 0.00 lower than the previous day. The implied volatity was 1.12, the open interest changed by 0 which decreased total open position to 0
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 43.2, which was 0.00 lower than the previous day. The implied volatity was 0.42, 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 43.2, which was 0.00 lower than the previous day. The implied volatity was 3.13, 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 43.2, which was 0.00 lower than the previous day. The implied volatity was 3.76, 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 43.2, which was 0.00 lower than the previous day. The implied volatity was 1.69, 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 43.2, which was lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
