CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.09
Theta: -0.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 0.6 | -0.40 | 38.47 | 416 | -106 | 662 | |||
| 20 Nov | 785.75 | 1 | 0.00 | 33.16 | 860 | 18 | 764 | |||
| 19 Nov | 785.75 | 1 | -0.25 | 33.16 | 860 | 14 | 764 | |||
| 18 Nov | 785.85 | 1.25 | -0.60 | 30.42 | 376 | 9 | 750 | |||
| 14 Nov | 785.65 | 1.85 | -0.80 | 27.83 | 657 | -37 | 743 | |||
| 13 Nov | 792.35 | 2.65 | -1.60 | 26.55 | 1,007 | 18 | 779 | |||
| 12 Nov | 809.75 | 4.25 | -5.00 | 24.69 | 1,137 | 39 | 763 | |||
| 11 Nov | 829.90 | 9.25 | 0.75 | 22.04 | 732 | 47 | 724 | |||
| 8 Nov | 827.40 | 8.5 | -12.45 | 22.49 | 1,095 | 110 | 678 | |||
| 7 Nov | 848.75 | 20.95 | -6.85 | 20.58 | 734 | -12 | 570 | |||
| 6 Nov | 858.45 | 27.8 | 11.65 | 22.73 | 1,667 | -54 | 706 | |||
| 5 Nov | 836.85 | 16.15 | -2.20 | 24.31 | 1,695 | 26 | 763 | |||
| 4 Nov | 838.25 | 18.35 | -4.15 | 26.73 | 965 | -70 | 735 | |||
| 1 Nov | 845.20 | 22.5 | 0.80 | 22.94 | 198 | -16 | 805 | |||
| 31 Oct | 847.10 | 21.7 | -2.15 | - | 3,624 | -203 | 870 | |||
|
|
||||||||||
| 30 Oct | 835.45 | 23.85 | 7.75 | - | 3,953 | 451 | 1,071 | |||
| 29 Oct | 809.00 | 16.1 | 5.10 | - | 2,303 | 429 | 622 | |||
| 28 Oct | 780.75 | 11 | -4.05 | - | 206 | 21 | 193 | |||
| 25 Oct | 795.30 | 15.05 | -4.95 | - | 216 | 9 | 172 | |||
| 24 Oct | 813.80 | 20 | -3.70 | - | 150 | 22 | 163 | |||
| 23 Oct | 819.90 | 23.7 | -9.70 | - | 136 | 71 | 139 | |||
| 22 Oct | 844.40 | 33.4 | -1.60 | - | 175 | 63 | 69 | |||
| 21 Oct | 850.25 | 35 | -9.00 | - | 6 | 3 | 5 | |||
| 18 Oct | 872.60 | 44 | -47.80 | - | 2 | 1 | 1 | |||
| 17 Oct | 868.90 | 91.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 885.80 | 91.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 888.95 | 91.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 91.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 893.90 | 91.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 91.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 91.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 91.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 91.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 91.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 890.50 | 91.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 921.70 | 91.8 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 850 expiring on 28NOV2024
Delta for 850 CE is 0.04
Historical price for 850 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 38.47, the open interest changed by -106 which decreased total open position to 662
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 33.16, the open interest changed by 18 which increased total open position to 764
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 33.16, the open interest changed by 14 which increased total open position to 764
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 1.25, which was -0.60 lower than the previous day. The implied volatity was 30.42, the open interest changed by 9 which increased total open position to 750
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 1.85, which was -0.80 lower than the previous day. The implied volatity was 27.83, the open interest changed by -37 which decreased total open position to 743
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 2.65, which was -1.60 lower than the previous day. The implied volatity was 26.55, the open interest changed by 18 which increased total open position to 779
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 4.25, which was -5.00 lower than the previous day. The implied volatity was 24.69, the open interest changed by 39 which increased total open position to 763
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 9.25, which was 0.75 higher than the previous day. The implied volatity was 22.04, the open interest changed by 47 which increased total open position to 724
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 8.5, which was -12.45 lower than the previous day. The implied volatity was 22.49, the open interest changed by 110 which increased total open position to 678
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 20.95, which was -6.85 lower than the previous day. The implied volatity was 20.58, the open interest changed by -12 which decreased total open position to 570
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 27.8, which was 11.65 higher than the previous day. The implied volatity was 22.73, the open interest changed by -54 which decreased total open position to 706
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 16.15, which was -2.20 lower than the previous day. The implied volatity was 24.31, the open interest changed by 26 which increased total open position to 763
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 18.35, which was -4.15 lower than the previous day. The implied volatity was 26.73, the open interest changed by -70 which decreased total open position to 735
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 22.5, which was 0.80 higher than the previous day. The implied volatity was 22.94, the open interest changed by -16 which decreased total open position to 805
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 21.7, which was -2.15 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 23.85, which was 7.75 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 16.1, which was 5.10 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 11, which was -4.05 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 15.05, which was -4.95 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 20, which was -3.70 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 23.7, which was -9.70 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 33.4, which was -1.60 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 35, which was -9.00 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 44, which was -47.80 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 Oct CONCOR was trading at 893.90. The strike last trading price was 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 Oct CONCOR was trading at 890.50. The strike last trading price was 91.8, 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 1 Oct CONCOR was trading at 921.70. The strike last trading price was 91.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.17
Theta: -0.38
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 80 | 11.00 | 49.65 | 12 | -5 | 332 |
| 20 Nov | 785.75 | 69 | 0.00 | 36.25 | 36 | 1 | 336 |
| 19 Nov | 785.75 | 69 | 6.60 | 36.25 | 36 | 0 | 336 |
| 18 Nov | 785.85 | 62.4 | 0.40 | 31.10 | 21 | -3 | 337 |
| 14 Nov | 785.65 | 62 | -1.70 | 29.32 | 72 | -20 | 340 |
| 13 Nov | 792.35 | 63.7 | 17.95 | 47.43 | 26 | -10 | 361 |
| 12 Nov | 809.75 | 45.75 | 15.90 | 30.38 | 50 | -7 | 371 |
| 11 Nov | 829.90 | 29.85 | -7.15 | 29.17 | 63 | -2 | 377 |
| 8 Nov | 827.40 | 37 | 17.25 | 30.90 | 503 | -9 | 380 |
| 7 Nov | 848.75 | 19.75 | 3.40 | 28.90 | 483 | 4 | 390 |
| 6 Nov | 858.45 | 16.35 | -13.15 | 27.94 | 314 | 10 | 392 |
| 5 Nov | 836.85 | 29.5 | -1.55 | 29.24 | 141 | -16 | 382 |
| 4 Nov | 838.25 | 31.05 | 4.05 | 30.06 | 229 | 3 | 398 |
| 1 Nov | 845.20 | 27 | -0.85 | 31.13 | 43 | -9 | 395 |
| 31 Oct | 847.10 | 27.85 | -5.85 | - | 655 | 161 | 404 |
| 30 Oct | 835.45 | 33.7 | -21.60 | - | 356 | 91 | 243 |
| 29 Oct | 809.00 | 55.3 | -19.20 | - | 22 | 11 | 153 |
| 28 Oct | 780.75 | 74.5 | 7.50 | - | 21 | 11 | 142 |
| 25 Oct | 795.30 | 67 | 16.25 | - | 74 | -8 | 131 |
| 24 Oct | 813.80 | 50.75 | 3.75 | - | 16 | 2 | 139 |
| 23 Oct | 819.90 | 47 | 12.00 | - | 89 | 34 | 144 |
| 22 Oct | 844.40 | 35 | 3.00 | - | 102 | 44 | 109 |
| 21 Oct | 850.25 | 32 | 11.00 | - | 28 | 17 | 65 |
| 18 Oct | 872.60 | 21 | -2.70 | - | 4 | 1 | 47 |
| 17 Oct | 868.90 | 23.7 | 1.10 | - | 4 | 3 | 45 |
| 16 Oct | 885.80 | 22.6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 888.95 | 22.6 | 0.00 | - | 0 | 8 | 0 |
| 14 Oct | 880.80 | 22.6 | 4.60 | - | 12 | 9 | 43 |
| 11 Oct | 893.90 | 18 | -1.00 | - | 5 | -1 | 34 |
| 10 Oct | 888.10 | 19 | -3.45 | - | 13 | -1 | 34 |
| 9 Oct | 896.35 | 22.45 | 0.00 | - | 0 | 2 | 0 |
| 8 Oct | 891.70 | 22.45 | -11.25 | - | 9 | -1 | 32 |
| 7 Oct | 868.30 | 33.7 | 12.70 | - | 30 | 15 | 33 |
| 4 Oct | 881.05 | 21 | 1.90 | - | 6 | 2 | 18 |
| 3 Oct | 890.50 | 19.1 | 9.10 | - | 7 | 6 | 15 |
| 1 Oct | 921.70 | 10 | - | 9 | 8 | 8 | |
For Container Corp Of Ind Ltd - strike price 850 expiring on 28NOV2024
Delta for 850 PE is -0.91
Historical price for 850 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 80, which was 11.00 higher than the previous day. The implied volatity was 49.65, the open interest changed by -5 which decreased total open position to 332
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 36.25, the open interest changed by 1 which increased total open position to 336
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 69, which was 6.60 higher than the previous day. The implied volatity was 36.25, the open interest changed by 0 which decreased total open position to 336
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 62.4, which was 0.40 higher than the previous day. The implied volatity was 31.10, the open interest changed by -3 which decreased total open position to 337
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 62, which was -1.70 lower than the previous day. The implied volatity was 29.32, the open interest changed by -20 which decreased total open position to 340
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 63.7, which was 17.95 higher than the previous day. The implied volatity was 47.43, the open interest changed by -10 which decreased total open position to 361
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 45.75, which was 15.90 higher than the previous day. The implied volatity was 30.38, the open interest changed by -7 which decreased total open position to 371
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 29.85, which was -7.15 lower than the previous day. The implied volatity was 29.17, the open interest changed by -2 which decreased total open position to 377
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 37, which was 17.25 higher than the previous day. The implied volatity was 30.90, the open interest changed by -9 which decreased total open position to 380
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 19.75, which was 3.40 higher than the previous day. The implied volatity was 28.90, the open interest changed by 4 which increased total open position to 390
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 16.35, which was -13.15 lower than the previous day. The implied volatity was 27.94, the open interest changed by 10 which increased total open position to 392
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 29.5, which was -1.55 lower than the previous day. The implied volatity was 29.24, the open interest changed by -16 which decreased total open position to 382
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 31.05, which was 4.05 higher than the previous day. The implied volatity was 30.06, the open interest changed by 3 which increased total open position to 398
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 27, which was -0.85 lower than the previous day. The implied volatity was 31.13, the open interest changed by -9 which decreased total open position to 395
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 27.85, which was -5.85 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 33.7, which was -21.60 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 55.3, which was -19.20 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 74.5, which was 7.50 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 67, which was 16.25 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 50.75, which was 3.75 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 47, 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 22 Oct CONCOR was trading at 844.40. The strike last trading price was 35, which was 3.00 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 32, which was 11.00 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 21, which was -2.70 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 23.7, which was 1.10 higher 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 22.6, 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 22.6, 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 22.6, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CONCOR was trading at 893.90. The strike last trading price was 18, which was -1.00 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 19, which was -3.45 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 22.45, 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 22.45, which was -11.25 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 33.7, which was 12.70 higher 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 21, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CONCOR was trading at 890.50. The strike last trading price was 19.1, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct CONCOR was trading at 921.70. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
