CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.06
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 0.4 | -0.15 | 42.97 | 99 | -26 | 306 | |||
| 20 Nov | 785.75 | 0.55 | 0.00 | 36.09 | 251 | -27 | 330 | |||
| 19 Nov | 785.75 | 0.55 | -0.20 | 36.09 | 251 | -29 | 330 | |||
| 18 Nov | 785.85 | 0.75 | -0.35 | 33.84 | 155 | 63 | 356 | |||
| 14 Nov | 785.65 | 1.1 | -0.50 | 30.45 | 210 | 22 | 297 | |||
| 13 Nov | 792.35 | 1.6 | -0.60 | 29.21 | 354 | -4 | 276 | |||
| 12 Nov | 809.75 | 2.2 | -2.45 | 26.23 | 510 | 35 | 294 | |||
| 11 Nov | 829.90 | 4.65 | 0.20 | 23.00 | 486 | -20 | 256 | |||
| 8 Nov | 827.40 | 4.45 | -7.55 | 23.33 | 630 | 17 | 271 | |||
| 7 Nov | 848.75 | 12 | -5.35 | 21.11 | 835 | 86 | 262 | |||
| 6 Nov | 858.45 | 17.35 | 8.20 | 22.98 | 699 | 3 | 177 | |||
| 5 Nov | 836.85 | 9.15 | -2.00 | 24.10 | 922 | -19 | 175 | |||
| 4 Nov | 838.25 | 11.15 | -3.60 | 26.51 | 315 | 29 | 195 | |||
| 1 Nov | 845.20 | 14.75 | 0.25 | 23.96 | 45 | -2 | 166 | |||
| 31 Oct | 847.10 | 14.5 | -1.45 | - | 578 | 100 | 167 | |||
| 30 Oct | 835.45 | 15.95 | 4.85 | - | 389 | 47 | 66 | |||
| 29 Oct | 809.00 | 11.1 | 3.85 | - | 28 | 5 | 20 | |||
| 28 Oct | 780.75 | 7.25 | -1.40 | - | 15 | 10 | 14 | |||
| 25 Oct | 795.30 | 8.65 | -6.35 | - | 1 | 0 | 4 | |||
| 24 Oct | 813.80 | 15 | -1.70 | - | 2 | 1 | 3 | |||
| 23 Oct | 819.90 | 16.7 | -63.80 | - | 2 | 1 | 1 | |||
| 22 Oct | 844.40 | 80.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 850.25 | 80.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 872.60 | 80.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 868.90 | 80.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 885.80 | 80.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 888.95 | 80.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 80.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 893.90 | 80.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 80.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 80.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 80.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 80.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 80.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 890.50 | 80.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 921.70 | 80.5 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 870 expiring on 28NOV2024
Delta for 870 CE is 0.02
Historical price for 870 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 42.97, the open interest changed by -26 which decreased total open position to 306
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 36.09, the open interest changed by -27 which decreased total open position to 330
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 36.09, the open interest changed by -29 which decreased total open position to 330
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 33.84, the open interest changed by 63 which increased total open position to 356
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 1.1, which was -0.50 lower than the previous day. The implied volatity was 30.45, the open interest changed by 22 which increased total open position to 297
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 1.6, which was -0.60 lower than the previous day. The implied volatity was 29.21, the open interest changed by -4 which decreased total open position to 276
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 2.2, which was -2.45 lower than the previous day. The implied volatity was 26.23, the open interest changed by 35 which increased total open position to 294
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 4.65, which was 0.20 higher than the previous day. The implied volatity was 23.00, the open interest changed by -20 which decreased total open position to 256
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 4.45, which was -7.55 lower than the previous day. The implied volatity was 23.33, the open interest changed by 17 which increased total open position to 271
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 12, which was -5.35 lower than the previous day. The implied volatity was 21.11, the open interest changed by 86 which increased total open position to 262
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 17.35, which was 8.20 higher than the previous day. The implied volatity was 22.98, the open interest changed by 3 which increased total open position to 177
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 9.15, which was -2.00 lower than the previous day. The implied volatity was 24.10, the open interest changed by -19 which decreased total open position to 175
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 11.15, which was -3.60 lower than the previous day. The implied volatity was 26.51, the open interest changed by 29 which increased total open position to 195
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 14.75, which was 0.25 higher than the previous day. The implied volatity was 23.96, the open interest changed by -2 which decreased total open position to 166
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 14.5, which was -1.45 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 15.95, which was 4.85 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 11.1, which was 3.85 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 7.25, which was -1.40 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 8.65, which was -6.35 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 15, which was -1.70 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 16.7, which was -63.80 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 80.5, 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 21 Oct CONCOR was trading at 850.25. The strike last trading price was 80.5, 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 18 Oct CONCOR was trading at 872.60. The strike last trading price was 80.5, 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 80.5, 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 16 Oct CONCOR was trading at 885.80. The strike last trading price was 80.5, 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 15 Oct CONCOR was trading at 888.95. The strike last trading price was 80.5, 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 14 Oct CONCOR was trading at 880.80. The strike last trading price was 80.5, 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 11 Oct CONCOR was trading at 893.90. The strike last trading price was 80.5, 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 10 Oct CONCOR was trading at 888.10. The strike last trading price was 80.5, 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 9 Oct CONCOR was trading at 896.35. The strike last trading price was 80.5, 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 8 Oct CONCOR was trading at 891.70. The strike last trading price was 80.5, 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 7 Oct CONCOR was trading at 868.30. The strike last trading price was 80.5, 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 4 Oct CONCOR was trading at 881.05. The strike last trading price was 80.5, 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 3 Oct CONCOR was trading at 890.50. The strike last trading price was 80.5, 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 1 Oct CONCOR was trading at 921.70. The strike last trading price was 80.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.29
Theta: -1.75
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 108 | 36.95 | 93.18 | 2 | -1 | 50 |
| 20 Nov | 785.75 | 71.05 | 0.00 | - | 6 | -3 | 50 |
| 19 Nov | 785.75 | 71.05 | -10.95 | - | 6 | -4 | 50 |
| 18 Nov | 785.85 | 82 | -4.70 | 36.00 | 1 | 0 | 54 |
| 14 Nov | 785.65 | 86.7 | 14.70 | 50.25 | 10 | -6 | 56 |
| 13 Nov | 792.35 | 72 | 13.75 | 23.59 | 1 | 0 | 62 |
| 12 Nov | 809.75 | 58.25 | 1.25 | - | 7 | -3 | 63 |
| 11 Nov | 829.90 | 57 | 11.10 | 49.92 | 1 | 0 | 67 |
| 8 Nov | 827.40 | 45.9 | 15.80 | 21.32 | 20 | 2 | 67 |
| 7 Nov | 848.75 | 30.1 | 4.10 | 28.73 | 98 | 26 | 66 |
| 6 Nov | 858.45 | 26 | -16.90 | 28.18 | 71 | 14 | 40 |
| 5 Nov | 836.85 | 42.9 | 4.90 | 30.27 | 14 | 0 | 26 |
| 4 Nov | 838.25 | 38 | -0.95 | 22.62 | 17 | 5 | 24 |
| 1 Nov | 845.20 | 38.95 | 1.45 | 32.17 | 3 | 0 | 19 |
| 31 Oct | 847.10 | 37.5 | -6.50 | - | 45 | 11 | 20 |
| 30 Oct | 835.45 | 44 | -42.00 | - | 16 | 7 | 8 |
| 29 Oct | 809.00 | 86 | 0.00 | - | 0 | -1 | 0 |
| 28 Oct | 780.75 | 86 | 28.00 | - | 1 | 2 | 2 |
| 25 Oct | 795.30 | 58 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 813.80 | 58 | 0.00 | - | 0 | 2 | 0 |
| 23 Oct | 819.90 | 58 | 10.35 | - | 2 | 1 | 1 |
| 22 Oct | 844.40 | 47.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 850.25 | 47.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 872.60 | 47.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 47.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 885.80 | 47.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 888.95 | 47.65 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 880.80 | 47.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 893.90 | 47.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 888.10 | 47.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 896.35 | 47.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 891.70 | 47.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 47.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 881.05 | 47.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 890.50 | 47.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 921.70 | 47.65 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 870 expiring on 28NOV2024
Delta for 870 PE is -0.81
Historical price for 870 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 108, which was 36.95 higher than the previous day. The implied volatity was 93.18, the open interest changed by -1 which decreased total open position to 50
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 71.05, 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 50
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 71.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 50
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 82, which was -4.70 lower than the previous day. The implied volatity was 36.00, the open interest changed by 0 which decreased total open position to 54
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 86.7, which was 14.70 higher than the previous day. The implied volatity was 50.25, the open interest changed by -6 which decreased total open position to 56
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 72, which was 13.75 higher than the previous day. The implied volatity was 23.59, the open interest changed by 0 which decreased total open position to 62
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 58.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 63
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 57, which was 11.10 higher than the previous day. The implied volatity was 49.92, the open interest changed by 0 which decreased total open position to 67
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 45.9, which was 15.80 higher than the previous day. The implied volatity was 21.32, the open interest changed by 2 which increased total open position to 67
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 30.1, which was 4.10 higher than the previous day. The implied volatity was 28.73, the open interest changed by 26 which increased total open position to 66
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 26, which was -16.90 lower than the previous day. The implied volatity was 28.18, the open interest changed by 14 which increased total open position to 40
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 42.9, which was 4.90 higher than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 26
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 38, which was -0.95 lower than the previous day. The implied volatity was 22.62, the open interest changed by 5 which increased total open position to 24
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 38.95, which was 1.45 higher than the previous day. The implied volatity was 32.17, the open interest changed by 0 which decreased total open position to 19
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 37.5, which was -6.50 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 44, which was -42.00 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 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 28 Oct CONCOR was trading at 780.75. The strike last trading price was 86, which was 28.00 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 58, 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 24 Oct CONCOR was trading at 813.80. The strike last trading price was 58, 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 23 Oct CONCOR was trading at 819.90. The strike last trading price was 58, which was 10.35 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 47.65, 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 47.65, 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 47.65, 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 47.65, 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 47.65, 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 47.65, 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 47.65, 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 47.65, 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 47.65, 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 47.65, 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 47.65, 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 47.65, 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 47.65, 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 47.65, 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 47.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
