CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
03 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 0.81
Theta: -0.49
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 839.85 | 12.95 | -0.95 | 23.04 | 490 | 40 | 454 | |||
| 2 Dec | 835.90 | 13.9 | 1.65 | 25.16 | 557 | 78 | 416 | |||
| 29 Nov | 828.35 | 12.25 | -0.05 | 26.15 | 527 | 149 | 337 | |||
| 28 Nov | 821.20 | 12.3 | 3.75 | 25.89 | 333 | 41 | 186 | |||
| 27 Nov | 808.90 | 8.55 | 1.75 | 26.02 | 242 | 62 | 145 | |||
| 26 Nov | 799.30 | 6.8 | -1.30 | 26.37 | 23 | 8 | 84 | |||
| 25 Nov | 807.15 | 8.1 | 2.45 | 24.89 | 101 | 60 | 76 | |||
| 22 Nov | 788.35 | 5.65 | 1.35 | 25.65 | 7 | 1 | 17 | |||
| 21 Nov | 769.95 | 4.3 | -1.50 | 28.04 | 9 | 0 | 19 | |||
| 20 Nov | 785.75 | 5.8 | 0.00 | 27.16 | 20 | 9 | 19 | |||
|
|
||||||||||
| 19 Nov | 785.75 | 5.8 | -1.75 | 27.16 | 20 | 9 | 19 | |||
| 18 Nov | 785.85 | 7.55 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 14 Nov | 785.65 | 7.55 | -0.35 | 25.83 | 2 | -1 | 11 | |||
| 13 Nov | 792.35 | 7.9 | -10.65 | 23.90 | 62 | -11 | 12 | |||
| 12 Nov | 809.75 | 18.55 | 0.00 | 31.14 | 1 | 0 | 22 | |||
| 11 Nov | 829.90 | 18.55 | -16.15 | 22.79 | 21 | 17 | 22 | |||
| 8 Nov | 827.40 | 34.7 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 7 Nov | 848.75 | 34.7 | -1.55 | 26.08 | 5 | 1 | 5 | |||
| 6 Nov | 858.45 | 36.25 | 9.05 | 23.59 | 4 | 2 | 4 | |||
| 5 Nov | 836.85 | 27.2 | -9.65 | 26.09 | 6 | -1 | 2 | |||
| 4 Nov | 838.25 | 36.85 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 1 Nov | 845.20 | 36.85 | -63.95 | 28.31 | 3 | 1 | 1 | |||
| 31 Oct | 847.10 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 835.45 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 809.00 | 100.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 795.30 | 100.8 | 100.80 | - | 0 | 0 | 0 | |||
| 21 Oct | 850.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 868.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 893.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 921.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 918.30 | 0 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 860 expiring on 26DEC2024
Delta for 860 CE is 0.39
Historical price for 860 CE is as follows
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 12.95, which was -0.95 lower than the previous day. The implied volatity was 23.04, the open interest changed by 40 which increased total open position to 454
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 13.9, which was 1.65 higher than the previous day. The implied volatity was 25.16, the open interest changed by 78 which increased total open position to 416
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 12.25, which was -0.05 lower than the previous day. The implied volatity was 26.15, the open interest changed by 149 which increased total open position to 337
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 12.3, which was 3.75 higher than the previous day. The implied volatity was 25.89, the open interest changed by 41 which increased total open position to 186
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 8.55, which was 1.75 higher than the previous day. The implied volatity was 26.02, the open interest changed by 62 which increased total open position to 145
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 6.8, which was -1.30 lower than the previous day. The implied volatity was 26.37, the open interest changed by 8 which increased total open position to 84
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 8.1, which was 2.45 higher than the previous day. The implied volatity was 24.89, the open interest changed by 60 which increased total open position to 76
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 5.65, which was 1.35 higher than the previous day. The implied volatity was 25.65, the open interest changed by 1 which increased total open position to 17
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 4.3, which was -1.50 lower than the previous day. The implied volatity was 28.04, the open interest changed by 0 which decreased total open position to 19
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 5.8, which was 0.00 lower than the previous day. The implied volatity was 27.16, the open interest changed by 9 which increased total open position to 19
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 5.8, which was -1.75 lower than the previous day. The implied volatity was 27.16, the open interest changed by 9 which increased total open position to 19
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 7.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 7.55, which was -0.35 lower than the previous day. The implied volatity was 25.83, the open interest changed by -1 which decreased total open position to 11
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 7.9, which was -10.65 lower than the previous day. The implied volatity was 23.90, the open interest changed by -11 which decreased total open position to 12
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 18.55, which was 0.00 lower than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 22
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 18.55, which was -16.15 lower than the previous day. The implied volatity was 22.79, the open interest changed by 17 which increased total open position to 22
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 34.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 34.7, which was -1.55 lower than the previous day. The implied volatity was 26.08, the open interest changed by 1 which increased total open position to 5
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 36.25, which was 9.05 higher than the previous day. The implied volatity was 23.59, the open interest changed by 2 which increased total open position to 4
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 27.2, which was -9.65 lower than the previous day. The implied volatity was 26.09, the open interest changed by -1 which decreased total open position to 2
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 36.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 36.85, which was -63.95 lower than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 1
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 100.8, 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 30 Oct CONCOR was trading at 835.45. The strike last trading price was 100.8, 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 29 Oct CONCOR was trading at 809.00. The strike last trading price was 100.8, 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 25 Oct CONCOR was trading at 795.30. The strike last trading price was 100.8, which was 100.80 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 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 17 Oct CONCOR was trading at 868.90. 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 14 Oct CONCOR was trading at 880.80. 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 Oct CONCOR was trading at 893.90. 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 10 Oct CONCOR was trading at 888.10. 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 9 Oct CONCOR was trading at 896.35. 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 8 Oct CONCOR was trading at 891.70. 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 7 Oct CONCOR was trading at 868.30. 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 Oct CONCOR was trading at 881.05. 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 1 Oct CONCOR was trading at 921.70. 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 30 Sept CONCOR was trading at 918.30. 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 26DEC2024 860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 0.81
Theta: -0.28
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 839.85 | 29 | -4.80 | 24.33 | 29 | 10 | 188 |
| 2 Dec | 835.90 | 33.8 | -5.80 | 27.39 | 49 | 11 | 166 |
| 29 Nov | 828.35 | 39.6 | -3.55 | 24.83 | 18 | 4 | 158 |
| 28 Nov | 821.20 | 43.15 | -10.35 | 28.37 | 71 | 50 | 155 |
| 27 Nov | 808.90 | 53.5 | -6.00 | 28.19 | 37 | 33 | 104 |
| 26 Nov | 799.30 | 59.5 | 5.50 | 25.27 | 2 | 1 | 70 |
| 25 Nov | 807.15 | 54 | -17.80 | 27.04 | 61 | 47 | 57 |
| 22 Nov | 788.35 | 71.8 | 2.80 | 32.61 | 3 | 1 | 11 |
| 21 Nov | 769.95 | 69 | 0.00 | 0.00 | 0 | 5 | 0 |
| 20 Nov | 785.75 | 69 | 0.00 | - | 5 | 5 | 9 |
| 19 Nov | 785.75 | 69 | -0.50 | - | 5 | 4 | 9 |
| 18 Nov | 785.85 | 69.5 | 16.15 | 24.05 | 5 | 4 | 4 |
| 14 Nov | 785.65 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 792.35 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 809.75 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 829.90 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 827.40 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 848.75 | 53.35 | 0.00 | 0.49 | 0 | 0 | 0 |
| 6 Nov | 858.45 | 53.35 | 0.00 | 1.20 | 0 | 0 | 0 |
| 5 Nov | 836.85 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 838.25 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 845.20 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 847.10 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 835.45 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 809.00 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 795.30 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 850.25 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 880.80 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 893.90 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 888.10 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 896.35 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 891.70 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 881.05 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 921.70 | 53.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 918.30 | 53.35 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 860 expiring on 26DEC2024
Delta for 860 PE is -0.60
Historical price for 860 PE is as follows
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 29, which was -4.80 lower than the previous day. The implied volatity was 24.33, the open interest changed by 10 which increased total open position to 188
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 33.8, which was -5.80 lower than the previous day. The implied volatity was 27.39, the open interest changed by 11 which increased total open position to 166
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 39.6, which was -3.55 lower than the previous day. The implied volatity was 24.83, the open interest changed by 4 which increased total open position to 158
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 43.15, which was -10.35 lower than the previous day. The implied volatity was 28.37, the open interest changed by 50 which increased total open position to 155
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 53.5, which was -6.00 lower than the previous day. The implied volatity was 28.19, the open interest changed by 33 which increased total open position to 104
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 59.5, which was 5.50 higher than the previous day. The implied volatity was 25.27, the open interest changed by 1 which increased total open position to 70
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 54, which was -17.80 lower than the previous day. The implied volatity was 27.04, the open interest changed by 47 which increased total open position to 57
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 71.8, which was 2.80 higher than the previous day. The implied volatity was 32.61, the open interest changed by 1 which increased total open position to 11
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 69, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
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 -, the open interest changed by 5 which increased total open position to 9
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 69, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 9
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 69.5, which was 16.15 higher than the previous day. The implied volatity was 24.05, the open interest changed by 4 which increased total open position to 4
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 53.35, 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 53.35, 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 53.35, 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 53.35, 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 53.35, 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 53.35, which was 0.00 lower than the previous day. The implied volatity was 0.49, 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 53.35, which was 0.00 lower than the previous day. The implied volatity was 1.20, 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 53.35, 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 53.35, 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 1 Nov CONCOR was trading at 845.20. The strike last trading price was 53.35, 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 31 Oct CONCOR was trading at 847.10. The strike last trading price was 53.35, 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 30 Oct CONCOR was trading at 835.45. The strike last trading price was 53.35, 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 29 Oct CONCOR was trading at 809.00. The strike last trading price was 53.35, 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 25 Oct CONCOR was trading at 795.30. The strike last trading price was 53.35, 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 53.35, 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 53.35, 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 53.35, 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 53.35, 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 53.35, 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 53.35, 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 53.35, 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 53.35, 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 53.35, 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 53.35, 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 30 Sept CONCOR was trading at 918.30. The strike last trading price was 53.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
