CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.07
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 767.95 | 0.45 | -0.70 | 38.75 | 505 | -47 | 704 | |||
| 19 Dec | 788.80 | 1.15 | -0.60 | 34.39 | 823 | 96 | 746 | |||
| 18 Dec | 798.60 | 1.75 | -0.70 | 31.30 | 818 | -38 | 670 | |||
| 17 Dec | 806.25 | 2.45 | -1.70 | 27.77 | 1,118 | -17 | 708 | |||
| 16 Dec | 818.70 | 4.15 | -2.10 | 23.95 | 998 | 152 | 726 | |||
| 13 Dec | 825.55 | 6.25 | -2.05 | 23.60 | 1,069 | -85 | 575 | |||
|
|
||||||||||
| 12 Dec | 824.60 | 8.3 | -12.05 | 24.89 | 1,984 | 188 | 666 | |||
| 11 Dec | 856.35 | 20.35 | 0.35 | 21.99 | 604 | 34 | 473 | |||
| 10 Dec | 851.65 | 20 | -6.30 | 25.53 | 813 | -6 | 435 | |||
| 9 Dec | 858.10 | 26.3 | 8.70 | 24.69 | 2,653 | -53 | 564 | |||
| 6 Dec | 843.05 | 17.6 | -1.35 | 23.07 | 607 | 38 | 618 | |||
| 5 Dec | 847.15 | 18.95 | -0.55 | 21.61 | 945 | -17 | 583 | |||
| 4 Dec | 844.25 | 19.5 | 2.75 | 22.88 | 1,601 | -72 | 600 | |||
| 3 Dec | 839.85 | 16.75 | -1.05 | 22.74 | 1,217 | -9 | 673 | |||
| 2 Dec | 835.90 | 17.8 | 2.15 | 25.16 | 1,464 | 163 | 675 | |||
| 29 Nov | 828.35 | 15.65 | 0.20 | 26.24 | 1,405 | -5 | 517 | |||
| 28 Nov | 821.20 | 15.45 | 4.75 | 25.71 | 1,228 | 165 | 527 | |||
| 27 Nov | 808.90 | 10.7 | 1.80 | 25.58 | 758 | 139 | 362 | |||
| 26 Nov | 799.30 | 8.9 | -1.90 | 26.43 | 132 | 56 | 224 | |||
| 25 Nov | 807.15 | 10.8 | 3.50 | 25.22 | 181 | 61 | 168 | |||
| 22 Nov | 788.35 | 7.3 | 1.90 | 25.12 | 81 | 20 | 127 | |||
| 21 Nov | 769.95 | 5.4 | -2.00 | 27.73 | 88 | 37 | 109 | |||
| 20 Nov | 785.75 | 7.4 | 0.00 | 26.25 | 66 | 14 | 72 | |||
| 19 Nov | 785.75 | 7.4 | -1.35 | 26.25 | 66 | 14 | 72 | |||
| 18 Nov | 785.85 | 8.75 | 0.25 | 26.70 | 45 | 11 | 59 | |||
| 14 Nov | 785.65 | 8.5 | -1.50 | 24.76 | 19 | 4 | 50 | |||
| 13 Nov | 792.35 | 10 | -5.05 | 23.86 | 57 | 22 | 42 | |||
| 12 Nov | 809.75 | 15.05 | -7.70 | 24.80 | 3 | 1 | 19 | |||
| 11 Nov | 829.90 | 22.75 | -1.25 | 23.21 | 11 | 3 | 18 | |||
| 8 Nov | 827.40 | 24 | -14.50 | 26.13 | 10 | 9 | 14 | |||
| 7 Nov | 848.75 | 38.5 | -0.15 | 24.92 | 4 | 2 | 5 | |||
| 6 Nov | 858.45 | 38.65 | -20.70 | 20.86 | 4 | 3 | 3 | |||
| 5 Nov | 836.85 | 59.35 | 0.00 | 0.20 | 0 | 0 | 0 | |||
| 4 Nov | 838.25 | 59.35 | 0.39 | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 850 expiring on 26DEC2024
Delta for 850 CE is 0.03
Historical price for 850 CE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 0.45, which was -0.70 lower than the previous day. The implied volatity was 38.75, the open interest changed by -47 which decreased total open position to 704
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 1.15, which was -0.60 lower than the previous day. The implied volatity was 34.39, the open interest changed by 96 which increased total open position to 746
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 1.75, which was -0.70 lower than the previous day. The implied volatity was 31.30, the open interest changed by -38 which decreased total open position to 670
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 2.45, which was -1.70 lower than the previous day. The implied volatity was 27.77, the open interest changed by -17 which decreased total open position to 708
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 4.15, which was -2.10 lower than the previous day. The implied volatity was 23.95, the open interest changed by 152 which increased total open position to 726
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 6.25, which was -2.05 lower than the previous day. The implied volatity was 23.60, the open interest changed by -85 which decreased total open position to 575
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 8.3, which was -12.05 lower than the previous day. The implied volatity was 24.89, the open interest changed by 188 which increased total open position to 666
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 20.35, which was 0.35 higher than the previous day. The implied volatity was 21.99, the open interest changed by 34 which increased total open position to 473
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 20, which was -6.30 lower than the previous day. The implied volatity was 25.53, the open interest changed by -6 which decreased total open position to 435
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 26.3, which was 8.70 higher than the previous day. The implied volatity was 24.69, the open interest changed by -53 which decreased total open position to 564
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 17.6, which was -1.35 lower than the previous day. The implied volatity was 23.07, the open interest changed by 38 which increased total open position to 618
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 18.95, which was -0.55 lower than the previous day. The implied volatity was 21.61, the open interest changed by -17 which decreased total open position to 583
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 19.5, which was 2.75 higher than the previous day. The implied volatity was 22.88, the open interest changed by -72 which decreased total open position to 600
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 16.75, which was -1.05 lower than the previous day. The implied volatity was 22.74, the open interest changed by -9 which decreased total open position to 673
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 17.8, which was 2.15 higher than the previous day. The implied volatity was 25.16, the open interest changed by 163 which increased total open position to 675
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 15.65, which was 0.20 higher than the previous day. The implied volatity was 26.24, the open interest changed by -5 which decreased total open position to 517
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 15.45, which was 4.75 higher than the previous day. The implied volatity was 25.71, the open interest changed by 165 which increased total open position to 527
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 10.7, which was 1.80 higher than the previous day. The implied volatity was 25.58, the open interest changed by 139 which increased total open position to 362
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 8.9, which was -1.90 lower than the previous day. The implied volatity was 26.43, the open interest changed by 56 which increased total open position to 224
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 10.8, which was 3.50 higher than the previous day. The implied volatity was 25.22, the open interest changed by 61 which increased total open position to 168
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 7.3, which was 1.90 higher than the previous day. The implied volatity was 25.12, the open interest changed by 20 which increased total open position to 127
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 5.4, which was -2.00 lower than the previous day. The implied volatity was 27.73, the open interest changed by 37 which increased total open position to 109
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 7.4, which was 0.00 lower than the previous day. The implied volatity was 26.25, the open interest changed by 14 which increased total open position to 72
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 7.4, which was -1.35 lower than the previous day. The implied volatity was 26.25, the open interest changed by 14 which increased total open position to 72
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 8.75, which was 0.25 higher than the previous day. The implied volatity was 26.70, the open interest changed by 11 which increased total open position to 59
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 8.5, which was -1.50 lower than the previous day. The implied volatity was 24.76, the open interest changed by 4 which increased total open position to 50
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 10, which was -5.05 lower than the previous day. The implied volatity was 23.86, the open interest changed by 22 which increased total open position to 42
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 15.05, which was -7.70 lower than the previous day. The implied volatity was 24.80, the open interest changed by 1 which increased total open position to 19
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 22.75, which was -1.25 lower than the previous day. The implied volatity was 23.21, the open interest changed by 3 which increased total open position to 18
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 24, which was -14.50 lower than the previous day. The implied volatity was 26.13, the open interest changed by 9 which increased total open position to 14
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 38.5, which was -0.15 lower than the previous day. The implied volatity was 24.92, the open interest changed by 2 which increased total open position to 5
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 38.65, which was -20.70 lower than the previous day. The implied volatity was 20.86, the open interest changed by 3 which increased total open position to 3
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 59.35, which was 0.00 lower than the previous day. The implied volatity was 0.20, 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 59.35, which was lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0
| CONCOR 26DEC2024 850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.21
Theta: -0.91
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 767.95 | 80.25 | 21.25 | 63.30 | 26 | -11 | 324 |
| 19 Dec | 788.80 | 59 | 7.10 | 30.29 | 39 | -26 | 337 |
| 18 Dec | 798.60 | 51.9 | 8.20 | 34.43 | 15 | -10 | 363 |
| 17 Dec | 806.25 | 43.7 | 12.25 | 32.16 | 44 | -13 | 375 |
| 16 Dec | 818.70 | 31.45 | 4.10 | 27.77 | 72 | -36 | 388 |
| 13 Dec | 825.55 | 27.35 | -2.40 | 21.01 | 61 | -26 | 425 |
| 12 Dec | 824.60 | 29.75 | 17.10 | 27.95 | 688 | 0 | 451 |
| 11 Dec | 856.35 | 12.65 | -3.50 | 24.66 | 396 | 47 | 452 |
| 10 Dec | 851.65 | 16.15 | 2.20 | 25.34 | 653 | 21 | 404 |
| 9 Dec | 858.10 | 13.95 | -5.50 | 27.75 | 1,021 | 70 | 383 |
| 6 Dec | 843.05 | 19.45 | 0.05 | 23.89 | 310 | 53 | 313 |
| 5 Dec | 847.15 | 19.4 | -1.10 | 25.66 | 431 | -23 | 262 |
| 4 Dec | 844.25 | 20.5 | -4.00 | 25.42 | 490 | 50 | 289 |
| 3 Dec | 839.85 | 24.5 | -3.10 | 25.94 | 235 | 31 | 237 |
| 2 Dec | 835.90 | 27.6 | -6.10 | 27.12 | 93 | 29 | 207 |
| 29 Nov | 828.35 | 33.7 | -4.05 | 25.74 | 78 | 35 | 179 |
| 28 Nov | 821.20 | 37.75 | -8.75 | 29.62 | 131 | 78 | 145 |
| 27 Nov | 808.90 | 46.5 | -7.50 | 28.53 | 31 | 20 | 66 |
| 26 Nov | 799.30 | 54 | 5.45 | 28.58 | 23 | 21 | 44 |
| 25 Nov | 807.15 | 48.55 | -14.20 | 29.28 | 23 | 22 | 22 |
| 22 Nov | 788.35 | 62.75 | 9.95 | 30.84 | 2 | 1 | 1 |
| 21 Nov | 769.95 | 52.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 785.75 | 52.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 785.75 | 52.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 785.85 | 52.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 785.65 | 52.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 792.35 | 52.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 809.75 | 52.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 829.90 | 52.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 827.40 | 52.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 848.75 | 52.8 | 0.00 | 1.44 | 0 | 0 | 0 |
| 6 Nov | 858.45 | 52.8 | 0.00 | 1.95 | 0 | 0 | 0 |
| 5 Nov | 836.85 | 52.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 838.25 | 52.8 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 850 expiring on 26DEC2024
Delta for 850 PE is -0.87
Historical price for 850 PE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 80.25, which was 21.25 higher than the previous day. The implied volatity was 63.30, the open interest changed by -11 which decreased total open position to 324
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 59, which was 7.10 higher than the previous day. The implied volatity was 30.29, the open interest changed by -26 which decreased total open position to 337
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 51.9, which was 8.20 higher than the previous day. The implied volatity was 34.43, the open interest changed by -10 which decreased total open position to 363
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 43.7, which was 12.25 higher than the previous day. The implied volatity was 32.16, the open interest changed by -13 which decreased total open position to 375
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 31.45, which was 4.10 higher than the previous day. The implied volatity was 27.77, the open interest changed by -36 which decreased total open position to 388
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 27.35, which was -2.40 lower than the previous day. The implied volatity was 21.01, the open interest changed by -26 which decreased total open position to 425
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 29.75, which was 17.10 higher than the previous day. The implied volatity was 27.95, the open interest changed by 0 which decreased total open position to 451
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 12.65, which was -3.50 lower than the previous day. The implied volatity was 24.66, the open interest changed by 47 which increased total open position to 452
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 16.15, which was 2.20 higher than the previous day. The implied volatity was 25.34, the open interest changed by 21 which increased total open position to 404
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 13.95, which was -5.50 lower than the previous day. The implied volatity was 27.75, the open interest changed by 70 which increased total open position to 383
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 19.45, which was 0.05 higher than the previous day. The implied volatity was 23.89, the open interest changed by 53 which increased total open position to 313
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 19.4, which was -1.10 lower than the previous day. The implied volatity was 25.66, the open interest changed by -23 which decreased total open position to 262
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 20.5, which was -4.00 lower than the previous day. The implied volatity was 25.42, the open interest changed by 50 which increased total open position to 289
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 24.5, which was -3.10 lower than the previous day. The implied volatity was 25.94, the open interest changed by 31 which increased total open position to 237
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 27.6, which was -6.10 lower than the previous day. The implied volatity was 27.12, the open interest changed by 29 which increased total open position to 207
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 33.7, which was -4.05 lower than the previous day. The implied volatity was 25.74, the open interest changed by 35 which increased total open position to 179
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 37.75, which was -8.75 lower than the previous day. The implied volatity was 29.62, the open interest changed by 78 which increased total open position to 145
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 46.5, which was -7.50 lower than the previous day. The implied volatity was 28.53, the open interest changed by 20 which increased total open position to 66
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 54, which was 5.45 higher than the previous day. The implied volatity was 28.58, the open interest changed by 21 which increased total open position to 44
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 48.55, which was -14.20 lower than the previous day. The implied volatity was 29.28, 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 62.75, which was 9.95 higher than the previous day. The implied volatity was 30.84, the open interest changed by 1 which increased total open position to 1
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 52.8, 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 52.8, 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 52.8, 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 52.8, 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 52.8, 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 52.8, 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 52.8, 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 52.8, 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 52.8, 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 52.8, which was 0.00 lower than the previous day. The implied volatity was 1.44, 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 52.8, which was 0.00 lower than the previous day. The implied volatity was 1.95, 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 52.8, 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 52.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
