CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.07
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 0.5 | -0.30 | 40.93 | 380 | -18 | 634 | |||
| 20 Nov | 785.75 | 0.8 | 0.00 | 35.19 | 1,033 | -142 | 652 | |||
| 19 Nov | 785.75 | 0.8 | -0.15 | 35.19 | 1,033 | -142 | 652 | |||
| 18 Nov | 785.85 | 0.95 | -0.40 | 32.08 | 701 | 147 | 796 | |||
| 14 Nov | 785.65 | 1.35 | -0.70 | 28.84 | 690 | -67 | 652 | |||
| 13 Nov | 792.35 | 2.05 | -1.00 | 27.90 | 805 | 31 | 717 | |||
| 12 Nov | 809.75 | 3.05 | -3.40 | 25.44 | 858 | 67 | 691 | |||
| 11 Nov | 829.90 | 6.45 | 0.20 | 22.25 | 900 | 47 | 624 | |||
| 8 Nov | 827.40 | 6.25 | -10.05 | 23.02 | 1,147 | 56 | 578 | |||
| 7 Nov | 848.75 | 16.3 | -5.45 | 21.19 | 1,991 | 146 | 523 | |||
| 6 Nov | 858.45 | 21.75 | 9.20 | 22.36 | 898 | 24 | 375 | |||
| 5 Nov | 836.85 | 12.55 | -2.20 | 24.53 | 907 | -23 | 350 | |||
| 4 Nov | 838.25 | 14.75 | -3.65 | 27.01 | 700 | 39 | 371 | |||
|
|
||||||||||
| 1 Nov | 845.20 | 18.4 | 0.40 | 23.59 | 91 | 15 | 333 | |||
| 31 Oct | 847.10 | 18 | -1.50 | - | 860 | 96 | 319 | |||
| 30 Oct | 835.45 | 19.5 | 6.00 | - | 823 | 138 | 223 | |||
| 29 Oct | 809.00 | 13.5 | 4.25 | - | 135 | 60 | 86 | |||
| 28 Oct | 780.75 | 9.25 | -1.20 | - | 20 | 11 | 25 | |||
| 25 Oct | 795.30 | 10.45 | -6.80 | - | 9 | 2 | 14 | |||
| 24 Oct | 813.80 | 17.25 | -3.25 | - | 8 | 1 | 12 | |||
| 23 Oct | 819.90 | 20.5 | -6.60 | - | 6 | 4 | 11 | |||
| 22 Oct | 844.40 | 27.1 | -1.90 | - | 6 | 1 | 8 | |||
| 21 Oct | 850.25 | 29 | -57.00 | - | 8 | 7 | 7 | |||
| 18 Oct | 872.60 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 868.90 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 885.80 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 888.95 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 893.90 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 890.50 | 86 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 921.70 | 86 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 860 expiring on 28NOV2024
Delta for 860 CE is 0.03
Historical price for 860 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 40.93, the open interest changed by -18 which decreased total open position to 634
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 35.19, the open interest changed by -142 which decreased total open position to 652
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 35.19, the open interest changed by -142 which decreased total open position to 652
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was 32.08, the open interest changed by 147 which increased total open position to 796
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 1.35, which was -0.70 lower than the previous day. The implied volatity was 28.84, the open interest changed by -67 which decreased total open position to 652
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 2.05, which was -1.00 lower than the previous day. The implied volatity was 27.90, the open interest changed by 31 which increased total open position to 717
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 3.05, which was -3.40 lower than the previous day. The implied volatity was 25.44, the open interest changed by 67 which increased total open position to 691
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 6.45, which was 0.20 higher than the previous day. The implied volatity was 22.25, the open interest changed by 47 which increased total open position to 624
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 6.25, which was -10.05 lower than the previous day. The implied volatity was 23.02, the open interest changed by 56 which increased total open position to 578
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 16.3, which was -5.45 lower than the previous day. The implied volatity was 21.19, the open interest changed by 146 which increased total open position to 523
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 21.75, which was 9.20 higher than the previous day. The implied volatity was 22.36, the open interest changed by 24 which increased total open position to 375
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 12.55, which was -2.20 lower than the previous day. The implied volatity was 24.53, the open interest changed by -23 which decreased total open position to 350
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 14.75, which was -3.65 lower than the previous day. The implied volatity was 27.01, the open interest changed by 39 which increased total open position to 371
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 18.4, which was 0.40 higher than the previous day. The implied volatity was 23.59, the open interest changed by 15 which increased total open position to 333
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 18, which was -1.50 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 19.5, which was 6.00 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 13.5, which was 4.25 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 9.25, which was -1.20 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 10.45, which was -6.80 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 17.25, which was -3.25 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 20.5, which was -6.60 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 27.1, which was -1.90 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 29, which was -57.00 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 86, 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 86, 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 86, 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 86, 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 86, 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 86, 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 86, 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 86, 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 86, 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 86, 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 86, 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 86, 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 86, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 83.7 | 16.65 | - | 8 | -2 | 149 |
| 20 Nov | 785.75 | 67.05 | 0.00 | - | 22 | -3 | 151 |
| 19 Nov | 785.75 | 67.05 | -5.35 | - | 22 | -3 | 151 |
| 18 Nov | 785.85 | 72.4 | 0.15 | 34.90 | 73 | -60 | 155 |
| 14 Nov | 785.65 | 72.25 | 0.60 | 33.70 | 9 | -1 | 216 |
| 13 Nov | 792.35 | 71.65 | 18.20 | 47.86 | 9 | -2 | 218 |
| 12 Nov | 809.75 | 53.45 | 13.45 | 29.69 | 13 | -1 | 220 |
| 11 Nov | 829.90 | 40 | -3.50 | 34.56 | 4 | -1 | 221 |
| 8 Nov | 827.40 | 43.5 | 18.40 | 30.39 | 158 | -23 | 222 |
| 7 Nov | 848.75 | 25.1 | 4.60 | 29.44 | 620 | 66 | 246 |
| 6 Nov | 858.45 | 20.5 | -14.50 | 27.65 | 149 | -12 | 180 |
| 5 Nov | 836.85 | 35 | -1.95 | 28.60 | 26 | -4 | 190 |
| 4 Nov | 838.25 | 36.95 | 3.60 | 29.93 | 59 | -2 | 195 |
| 1 Nov | 845.20 | 33.35 | -0.65 | 32.35 | 9 | 0 | 198 |
| 31 Oct | 847.10 | 34 | -6.30 | - | 198 | 64 | 198 |
| 30 Oct | 835.45 | 40.3 | -21.75 | - | 173 | 63 | 133 |
| 29 Oct | 809.00 | 62.05 | -21.45 | - | 28 | 23 | 69 |
| 28 Oct | 780.75 | 83.5 | 12.50 | - | 8 | 5 | 44 |
| 25 Oct | 795.30 | 71 | 19.75 | - | 2 | 1 | 39 |
| 24 Oct | 813.80 | 51.25 | -0.75 | - | 32 | 0 | 8 |
| 23 Oct | 819.90 | 52 | 12.60 | - | 1 | 0 | 8 |
| 22 Oct | 844.40 | 39.4 | 4.90 | - | 9 | 3 | 7 |
| 21 Oct | 850.25 | 34.5 | 12.00 | - | 2 | 1 | 3 |
| 18 Oct | 872.60 | 22.5 | 0.00 | - | 0 | 2 | 0 |
| 17 Oct | 868.90 | 22.5 | -20.80 | - | 2 | 0 | 0 |
| 16 Oct | 885.80 | 43.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 888.95 | 43.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 880.80 | 43.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 893.90 | 43.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 888.10 | 43.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 896.35 | 43.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 891.70 | 43.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 43.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 881.05 | 43.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 890.50 | 43.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 921.70 | 43.3 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 860 expiring on 28NOV2024
Delta for 860 PE is -
Historical price for 860 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 83.7, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 149
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 67.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 151
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 67.05, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 151
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 72.4, which was 0.15 higher than the previous day. The implied volatity was 34.90, the open interest changed by -60 which decreased total open position to 155
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 72.25, which was 0.60 higher than the previous day. The implied volatity was 33.70, the open interest changed by -1 which decreased total open position to 216
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 71.65, which was 18.20 higher than the previous day. The implied volatity was 47.86, the open interest changed by -2 which decreased total open position to 218
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 53.45, which was 13.45 higher than the previous day. The implied volatity was 29.69, the open interest changed by -1 which decreased total open position to 220
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 40, which was -3.50 lower than the previous day. The implied volatity was 34.56, the open interest changed by -1 which decreased total open position to 221
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 43.5, which was 18.40 higher than the previous day. The implied volatity was 30.39, the open interest changed by -23 which decreased total open position to 222
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 25.1, which was 4.60 higher than the previous day. The implied volatity was 29.44, the open interest changed by 66 which increased total open position to 246
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 20.5, which was -14.50 lower than the previous day. The implied volatity was 27.65, the open interest changed by -12 which decreased total open position to 180
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 35, which was -1.95 lower than the previous day. The implied volatity was 28.60, the open interest changed by -4 which decreased total open position to 190
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 36.95, which was 3.60 higher than the previous day. The implied volatity was 29.93, the open interest changed by -2 which decreased total open position to 195
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 33.35, which was -0.65 lower than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 198
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 34, which was -6.30 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 40.3, which was -21.75 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 62.05, which was -21.45 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 83.5, which was 12.50 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 71, which was 19.75 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 51.25, which was -0.75 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 52, which was 12.60 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 39.4, which was 4.90 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 34.5, 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 18 Oct CONCOR was trading at 872.60. The strike last trading price was 22.5, 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 22.5, which was -20.80 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 43.3, 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 43.3, 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 43.3, 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 43.3, 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 43.3, 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 43.3, 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 43.3, 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 43.3, 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 43.3, 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 43.3, 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 43.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
