CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.11
Theta: -0.28
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 0.75 | -0.65 | 36.11 | 429 | -31 | 534 | |||
| 20 Nov | 785.75 | 1.4 | 0.00 | 31.79 | 1,106 | 42 | 562 | |||
| 19 Nov | 785.75 | 1.4 | -0.20 | 31.79 | 1,106 | 39 | 562 | |||
| 18 Nov | 785.85 | 1.6 | -0.90 | 28.39 | 501 | -96 | 523 | |||
| 14 Nov | 785.65 | 2.5 | -1.10 | 26.65 | 638 | -26 | 620 | |||
| 13 Nov | 792.35 | 3.6 | -2.10 | 25.48 | 861 | -27 | 649 | |||
| 12 Nov | 809.75 | 5.7 | -7.25 | 23.55 | 1,184 | 2 | 676 | |||
| 11 Nov | 829.90 | 12.95 | 1.05 | 21.86 | 842 | 36 | 672 | |||
| 8 Nov | 827.40 | 11.9 | -15.10 | 22.59 | 1,210 | 50 | 636 | |||
| 7 Nov | 848.75 | 27 | -7.00 | 20.54 | 384 | 10 | 588 | |||
| 6 Nov | 858.45 | 34 | 13.35 | 22.27 | 1,222 | 10 | 581 | |||
| 5 Nov | 836.85 | 20.65 | -2.50 | 24.29 | 1,541 | 124 | 571 | |||
| 4 Nov | 838.25 | 23.15 | -5.10 | 23.71 | 639 | 40 | 445 | |||
| 1 Nov | 845.20 | 28.25 | -0.20 | 23.29 | 62 | -5 | 405 | |||
| 31 Oct | 847.10 | 28.45 | 0.25 | - | 1,630 | 36 | 416 | |||
| 30 Oct | 835.45 | 28.2 | 8.80 | - | 2,250 | 214 | 375 | |||
| 29 Oct | 809.00 | 19.4 | 6.50 | - | 232 | 58 | 156 | |||
| 28 Oct | 780.75 | 12.9 | -4.30 | - | 45 | 17 | 98 | |||
| 25 Oct | 795.30 | 17.2 | -7.45 | - | 54 | 3 | 81 | |||
| 24 Oct | 813.80 | 24.65 | -3.00 | - | 168 | 19 | 77 | |||
| 23 Oct | 819.90 | 27.65 | -139.50 | - | 92 | 58 | 58 | |||
| 22 Oct | 844.40 | 167.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 850.25 | 167.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 872.60 | 167.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 868.90 | 167.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 885.80 | 167.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 888.95 | 167.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 167.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 167.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 167.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 167.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 167.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 167.15 | 167.15 | - | 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 840 expiring on 28NOV2024
Delta for 840 CE is 0.05
Historical price for 840 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was 36.11, the open interest changed by -31 which decreased total open position to 534
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was 31.79, the open interest changed by 42 which increased total open position to 562
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was 31.79, the open interest changed by 39 which increased total open position to 562
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 1.6, which was -0.90 lower than the previous day. The implied volatity was 28.39, the open interest changed by -96 which decreased total open position to 523
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 2.5, which was -1.10 lower than the previous day. The implied volatity was 26.65, the open interest changed by -26 which decreased total open position to 620
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 3.6, which was -2.10 lower than the previous day. The implied volatity was 25.48, the open interest changed by -27 which decreased total open position to 649
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 5.7, which was -7.25 lower than the previous day. The implied volatity was 23.55, the open interest changed by 2 which increased total open position to 676
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 12.95, which was 1.05 higher than the previous day. The implied volatity was 21.86, the open interest changed by 36 which increased total open position to 672
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 11.9, which was -15.10 lower than the previous day. The implied volatity was 22.59, the open interest changed by 50 which increased total open position to 636
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 27, which was -7.00 lower than the previous day. The implied volatity was 20.54, the open interest changed by 10 which increased total open position to 588
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 34, which was 13.35 higher than the previous day. The implied volatity was 22.27, the open interest changed by 10 which increased total open position to 581
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 20.65, which was -2.50 lower than the previous day. The implied volatity was 24.29, the open interest changed by 124 which increased total open position to 571
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 23.15, which was -5.10 lower than the previous day. The implied volatity was 23.71, the open interest changed by 40 which increased total open position to 445
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 28.25, which was -0.20 lower than the previous day. The implied volatity was 23.29, the open interest changed by -5 which decreased total open position to 405
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 28.45, which was 0.25 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 28.2, which was 8.80 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 19.4, which was 6.50 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 12.9, which was -4.30 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 17.2, which was -7.45 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 24.65, 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 23 Oct CONCOR was trading at 819.90. The strike last trading price was 27.65, which was -139.50 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 167.15, 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 167.15, 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 167.15, 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 167.15, 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 167.15, 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 167.15, 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 167.15, 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 167.15, 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 167.15, 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 167.15, 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 167.15, 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 167.15, which was 167.15 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 840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0.04
Theta: 0.14
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 68.15 | 17.15 | 27.98 | 37 | -22 | 334 |
| 20 Nov | 785.75 | 51 | 0.00 | - | 30 | -7 | 357 |
| 19 Nov | 785.75 | 51 | -2.10 | - | 30 | -6 | 357 |
| 18 Nov | 785.85 | 53.1 | 0.45 | 30.32 | 22 | -6 | 362 |
| 14 Nov | 785.65 | 52.65 | 0.65 | 27.77 | 27 | -1 | 368 |
| 13 Nov | 792.35 | 52 | 15.85 | 39.63 | 46 | -8 | 369 |
| 12 Nov | 809.75 | 36.15 | 12.95 | 26.68 | 107 | -2 | 394 |
| 11 Nov | 829.90 | 23.2 | -3.10 | 28.12 | 190 | -16 | 397 |
| 8 Nov | 827.40 | 26.3 | 11.30 | 24.99 | 1,108 | 8 | 413 |
| 7 Nov | 848.75 | 15 | 2.50 | 28.25 | 681 | 22 | 407 |
| 6 Nov | 858.45 | 12.5 | -12.10 | 27.78 | 589 | 40 | 385 |
| 5 Nov | 836.85 | 24.6 | -1.20 | 29.83 | 452 | -22 | 344 |
| 4 Nov | 838.25 | 25.8 | 3.80 | 33.22 | 577 | 38 | 371 |
| 1 Nov | 845.20 | 22 | 0.00 | 30.78 | 73 | 2 | 333 |
| 31 Oct | 847.10 | 22 | -6.90 | - | 758 | 149 | 331 |
| 30 Oct | 835.45 | 28.9 | -20.15 | - | 335 | 122 | 183 |
| 29 Oct | 809.00 | 49.05 | -18.85 | - | 35 | 10 | 59 |
| 28 Oct | 780.75 | 67.9 | 13.25 | - | 17 | 0 | 48 |
| 25 Oct | 795.30 | 54.65 | 11.15 | - | 23 | -3 | 48 |
| 24 Oct | 813.80 | 43.5 | 1.85 | - | 3 | -1 | 50 |
| 23 Oct | 819.90 | 41.65 | 12.25 | - | 13 | 7 | 49 |
| 22 Oct | 844.40 | 29.4 | 2.45 | - | 30 | 19 | 43 |
| 21 Oct | 850.25 | 26.95 | 11.05 | - | 22 | 14 | 20 |
| 18 Oct | 872.60 | 15.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 15.9 | 0.00 | - | 0 | 2 | 0 |
| 16 Oct | 885.80 | 15.9 | -0.10 | - | 5 | 1 | 5 |
| 15 Oct | 888.95 | 16 | 0.00 | - | 1 | 0 | 3 |
| 14 Oct | 880.80 | 16 | 2.00 | - | 1 | 0 | 2 |
| 10 Oct | 888.10 | 14 | -2.00 | - | 1 | 0 | 1 |
| 9 Oct | 896.35 | 16 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 891.70 | 16 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 16 | 0.00 | - | 0 | 0 | 1 |
| 4 Oct | 881.05 | 16 | -13.05 | - | 0 | 1 | 0 |
| 24 Sept | 893.25 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 937.05 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 965.15 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 974.90 | 29.05 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 962.10 | 29.05 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 840 expiring on 28NOV2024
Delta for 840 PE is -0.98
Historical price for 840 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 68.15, which was 17.15 higher than the previous day. The implied volatity was 27.98, the open interest changed by -22 which decreased total open position to 334
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 51, 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 357
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 51, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 357
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 53.1, which was 0.45 higher than the previous day. The implied volatity was 30.32, the open interest changed by -6 which decreased total open position to 362
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 52.65, which was 0.65 higher than the previous day. The implied volatity was 27.77, the open interest changed by -1 which decreased total open position to 368
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 52, which was 15.85 higher than the previous day. The implied volatity was 39.63, the open interest changed by -8 which decreased total open position to 369
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 36.15, which was 12.95 higher than the previous day. The implied volatity was 26.68, the open interest changed by -2 which decreased total open position to 394
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 23.2, which was -3.10 lower than the previous day. The implied volatity was 28.12, the open interest changed by -16 which decreased total open position to 397
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 26.3, which was 11.30 higher than the previous day. The implied volatity was 24.99, the open interest changed by 8 which increased total open position to 413
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 15, which was 2.50 higher than the previous day. The implied volatity was 28.25, the open interest changed by 22 which increased total open position to 407
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 12.5, which was -12.10 lower than the previous day. The implied volatity was 27.78, the open interest changed by 40 which increased total open position to 385
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 24.6, which was -1.20 lower than the previous day. The implied volatity was 29.83, the open interest changed by -22 which decreased total open position to 344
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 25.8, which was 3.80 higher than the previous day. The implied volatity was 33.22, the open interest changed by 38 which increased total open position to 371
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 30.78, the open interest changed by 2 which increased total open position to 333
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 22, which was -6.90 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 28.9, which was -20.15 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 49.05, which was -18.85 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 67.9, which was 13.25 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 54.65, which was 11.15 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 43.5, which was 1.85 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 41.65, which was 12.25 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 29.4, which was 2.45 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 26.95, which was 11.05 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 15.9, 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 15.9, 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 15.9, which was -0.10 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 16, 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 16, which was 2.00 higher 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 14, which was -2.00 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 16, 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 16, 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 16, 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 16, which was -13.05 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 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
