CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 830 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.13
Theta: -0.31
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 0.9 | -1.05 | 33.23 | 726 | -148 | 460 | |||
| 20 Nov | 785.75 | 1.95 | 0.00 | 30.25 | 2,155 | 26 | 607 | |||
| 19 Nov | 785.75 | 1.95 | -0.35 | 30.25 | 2,155 | 25 | 607 | |||
| 18 Nov | 785.85 | 2.3 | -1.20 | 27.04 | 682 | 100 | 586 | |||
| 14 Nov | 785.65 | 3.5 | -1.45 | 25.68 | 727 | 47 | 475 | |||
| 13 Nov | 792.35 | 4.95 | -3.05 | 24.46 | 862 | 130 | 428 | |||
| 12 Nov | 809.75 | 8 | -9.40 | 22.90 | 870 | 55 | 313 | |||
| 11 Nov | 829.90 | 17.4 | 2.00 | 21.36 | 726 | 80 | 257 | |||
| 8 Nov | 827.40 | 15.4 | -16.55 | 21.70 | 468 | 41 | 176 | |||
| 7 Nov | 848.75 | 31.95 | -8.25 | 17.27 | 57 | -2 | 136 | |||
| 6 Nov | 858.45 | 40.2 | 14.20 | 20.39 | 260 | -20 | 139 | |||
| 5 Nov | 836.85 | 26 | -1.95 | 24.37 | 965 | 53 | 161 | |||
| 4 Nov | 838.25 | 27.95 | -6.60 | 26.64 | 119 | 16 | 109 | |||
| 1 Nov | 845.20 | 34.55 | 1.55 | 23.47 | 4 | -1 | 94 | |||
| 31 Oct | 847.10 | 33 | -0.35 | - | 275 | 9 | 94 | |||
|
|
||||||||||
| 30 Oct | 835.45 | 33.35 | 9.60 | - | 1,030 | 40 | 86 | |||
| 29 Oct | 809.00 | 23.75 | 8.65 | - | 88 | 15 | 45 | |||
| 28 Oct | 780.75 | 15.1 | -6.00 | - | 42 | 17 | 30 | |||
| 25 Oct | 795.30 | 21.1 | -7.10 | - | 11 | 7 | 13 | |||
| 24 Oct | 813.80 | 28.2 | -75.90 | - | 7 | 6 | 6 | |||
| 23 Oct | 819.90 | 104.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 844.40 | 104.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 850.25 | 104.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 872.60 | 104.1 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 868.90 | 104.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 885.80 | 104.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 888.95 | 104.1 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 104.1 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 104.1 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 104.1 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 104.1 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 104.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 104.1 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 830 expiring on 28NOV2024
Delta for 830 CE is 0.06
Historical price for 830 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 0.9, which was -1.05 lower than the previous day. The implied volatity was 33.23, the open interest changed by -148 which decreased total open position to 460
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 30.25, the open interest changed by 26 which increased total open position to 607
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 1.95, which was -0.35 lower than the previous day. The implied volatity was 30.25, the open interest changed by 25 which increased total open position to 607
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 2.3, which was -1.20 lower than the previous day. The implied volatity was 27.04, the open interest changed by 100 which increased total open position to 586
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 3.5, which was -1.45 lower than the previous day. The implied volatity was 25.68, the open interest changed by 47 which increased total open position to 475
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 4.95, which was -3.05 lower than the previous day. The implied volatity was 24.46, the open interest changed by 130 which increased total open position to 428
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 8, which was -9.40 lower than the previous day. The implied volatity was 22.90, the open interest changed by 55 which increased total open position to 313
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 17.4, which was 2.00 higher than the previous day. The implied volatity was 21.36, the open interest changed by 80 which increased total open position to 257
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 15.4, which was -16.55 lower than the previous day. The implied volatity was 21.70, the open interest changed by 41 which increased total open position to 176
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 31.95, which was -8.25 lower than the previous day. The implied volatity was 17.27, the open interest changed by -2 which decreased total open position to 136
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 40.2, which was 14.20 higher than the previous day. The implied volatity was 20.39, the open interest changed by -20 which decreased total open position to 139
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 26, which was -1.95 lower than the previous day. The implied volatity was 24.37, the open interest changed by 53 which increased total open position to 161
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 27.95, which was -6.60 lower than the previous day. The implied volatity was 26.64, the open interest changed by 16 which increased total open position to 109
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 34.55, which was 1.55 higher than the previous day. The implied volatity was 23.47, the open interest changed by -1 which decreased total open position to 94
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 33, which was -0.35 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 33.35, which was 9.60 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 23.75, which was 8.65 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 15.1, which was -6.00 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 21.1, which was -7.10 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 28.2, which was -75.90 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 104.1, 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 104.1, 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 104.1, 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 104.1, 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 104.1, 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 104.1, 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 104.1, 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 104.1, 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 104.1, 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 104.1, 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 104.1, 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 104.1, 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 104.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 830 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.20
Theta: -0.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 60.35 | 17.45 | 41.91 | 18 | -2 | 137 |
| 20 Nov | 785.75 | 42.9 | 0.00 | - | 58 | -7 | 139 |
| 19 Nov | 785.75 | 42.9 | 0.25 | - | 58 | -7 | 139 |
| 18 Nov | 785.85 | 42.65 | -1.40 | 24.22 | 10 | -1 | 150 |
| 14 Nov | 785.65 | 44.05 | 3.85 | 27.49 | 48 | -2 | 152 |
| 13 Nov | 792.35 | 40.2 | 9.50 | 31.54 | 89 | -35 | 154 |
| 12 Nov | 809.75 | 30.7 | 12.85 | 29.21 | 531 | -42 | 187 |
| 11 Nov | 829.90 | 17.85 | -5.45 | 27.85 | 349 | -10 | 226 |
| 8 Nov | 827.40 | 23.3 | 11.30 | 28.52 | 949 | 71 | 240 |
| 7 Nov | 848.75 | 12 | 2.25 | 29.02 | 327 | 27 | 169 |
| 6 Nov | 858.45 | 9.75 | -10.30 | 28.27 | 377 | -25 | 142 |
| 5 Nov | 836.85 | 20.05 | -0.90 | 30.08 | 871 | 10 | 168 |
| 4 Nov | 838.25 | 20.95 | 2.55 | 30.22 | 466 | 12 | 156 |
| 1 Nov | 845.20 | 18.4 | -0.35 | 31.39 | 36 | 22 | 145 |
| 31 Oct | 847.10 | 18.75 | -5.25 | - | 647 | 36 | 123 |
| 30 Oct | 835.45 | 24 | -18.50 | - | 264 | 65 | 88 |
| 29 Oct | 809.00 | 42.5 | -13.50 | - | 19 | 9 | 23 |
| 28 Oct | 780.75 | 56 | 12.00 | - | 6 | -1 | 13 |
| 25 Oct | 795.30 | 44 | 8.75 | - | 1 | 0 | 14 |
| 24 Oct | 813.80 | 35.25 | -1.55 | - | 6 | 3 | 13 |
| 23 Oct | 819.90 | 36.8 | 5.05 | - | 16 | 9 | 9 |
| 22 Oct | 844.40 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 850.25 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 872.60 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 885.80 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 888.95 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 880.80 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 888.10 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 896.35 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 891.70 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 31.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 881.05 | 31.75 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 830 expiring on 28NOV2024
Delta for 830 PE is -0.89
Historical price for 830 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 60.35, which was 17.45 higher than the previous day. The implied volatity was 41.91, the open interest changed by -2 which decreased total open position to 137
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 42.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 139
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 42.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 139
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 42.65, which was -1.40 lower than the previous day. The implied volatity was 24.22, the open interest changed by -1 which decreased total open position to 150
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 44.05, which was 3.85 higher than the previous day. The implied volatity was 27.49, the open interest changed by -2 which decreased total open position to 152
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 40.2, which was 9.50 higher than the previous day. The implied volatity was 31.54, the open interest changed by -35 which decreased total open position to 154
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 30.7, which was 12.85 higher than the previous day. The implied volatity was 29.21, the open interest changed by -42 which decreased total open position to 187
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 17.85, which was -5.45 lower than the previous day. The implied volatity was 27.85, the open interest changed by -10 which decreased total open position to 226
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 23.3, which was 11.30 higher than the previous day. The implied volatity was 28.52, the open interest changed by 71 which increased total open position to 240
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 12, which was 2.25 higher than the previous day. The implied volatity was 29.02, the open interest changed by 27 which increased total open position to 169
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 9.75, which was -10.30 lower than the previous day. The implied volatity was 28.27, the open interest changed by -25 which decreased total open position to 142
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 20.05, which was -0.90 lower than the previous day. The implied volatity was 30.08, the open interest changed by 10 which increased total open position to 168
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 20.95, which was 2.55 higher than the previous day. The implied volatity was 30.22, the open interest changed by 12 which increased total open position to 156
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 18.4, which was -0.35 lower than the previous day. The implied volatity was 31.39, the open interest changed by 22 which increased total open position to 145
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 18.75, which was -5.25 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 24, which was -18.50 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 42.5, which was -13.50 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 56, which was 12.00 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 44, which was 8.75 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 35.25, which was -1.55 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 36.8, which was 5.05 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 31.75, 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 21 Oct CONCOR was trading at 850.25. The strike last trading price was 31.75, 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 18 Oct CONCOR was trading at 872.60. The strike last trading price was 31.75, 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 17 Oct CONCOR was trading at 868.90. The strike last trading price was 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, 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 31.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
