CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.05
Theta: -0.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 767.95 | 0.35 | -0.35 | 44.71 | 765 | -136 | 1,008 | |||
| 19 Dec | 788.80 | 0.7 | -0.35 | 38.77 | 759 | 31 | 1,146 | |||
| 18 Dec | 798.60 | 1.05 | -0.30 | 35.48 | 515 | -98 | 1,115 | |||
| 17 Dec | 806.25 | 1.35 | -0.70 | 31.37 | 1,193 | 165 | 1,213 | |||
| 16 Dec | 818.70 | 2.05 | -1.00 | 26.89 | 947 | 112 | 1,049 | |||
| 13 Dec | 825.55 | 3.05 | -1.35 | 25.28 | 1,066 | 43 | 936 | |||
| 12 Dec | 824.60 | 4.4 | -6.80 | 26.48 | 1,888 | 176 | 895 | |||
| 11 Dec | 856.35 | 11.2 | 0.10 | 22.79 | 895 | 96 | 720 | |||
| 10 Dec | 851.65 | 11.1 | -4.75 | 25.19 | 763 | 95 | 622 | |||
| 9 Dec | 858.10 | 15.85 | 6.05 | 24.80 | 2,177 | 255 | 519 | |||
| 6 Dec | 843.05 | 9.8 | -0.65 | 23.14 | 227 | -19 | 264 | |||
| 5 Dec | 847.15 | 10.45 | -0.80 | 21.58 | 493 | -34 | 283 | |||
| 4 Dec | 844.25 | 11.25 | 1.70 | 22.91 | 739 | -29 | 313 | |||
| 3 Dec | 839.85 | 9.55 | -1.35 | 22.90 | 732 | -150 | 342 | |||
| 2 Dec | 835.90 | 10.9 | 1.50 | 25.46 | 1,469 | 346 | 499 | |||
| 29 Nov | 828.35 | 9.4 | -0.20 | 26.01 | 324 | 49 | 152 | |||
|
|
||||||||||
| 28 Nov | 821.20 | 9.6 | 3.00 | 25.94 | 148 | 73 | 101 | |||
| 27 Nov | 808.90 | 6.6 | -43.70 | 26.15 | 31 | 27 | 27 | |||
| 26 Nov | 799.30 | 50.3 | 0.00 | 7.12 | 0 | 0 | 0 | |||
| 25 Nov | 807.15 | 50.3 | 0.00 | 6.12 | 0 | 0 | 0 | |||
| 22 Nov | 788.35 | 50.3 | 0.00 | 7.69 | 0 | 0 | 0 | |||
| 21 Nov | 769.95 | 50.3 | 0.00 | 10.02 | 0 | 0 | 0 | |||
| 20 Nov | 785.75 | 50.3 | 0.00 | 7.87 | 0 | 0 | 0 | |||
| 19 Nov | 785.75 | 50.3 | 0.00 | 7.87 | 0 | 0 | 0 | |||
| 18 Nov | 785.85 | 50.3 | 0.00 | 7.42 | 0 | 0 | 0 | |||
| 14 Nov | 785.65 | 50.3 | 0.00 | 7.02 | 0 | 0 | 0 | |||
| 13 Nov | 792.35 | 50.3 | 0.00 | 6.36 | 0 | 0 | 0 | |||
| 12 Nov | 809.75 | 50.3 | 0.00 | 4.96 | 0 | 0 | 0 | |||
| 11 Nov | 829.90 | 50.3 | 0.00 | 2.75 | 0 | 0 | 0 | |||
| 8 Nov | 827.40 | 50.3 | 0.00 | 3.30 | 0 | 0 | 0 | |||
| 7 Nov | 848.75 | 50.3 | 0.00 | 0.66 | 0 | 0 | 0 | |||
| 6 Nov | 858.45 | 50.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 838.25 | 50.3 | 50.30 | 2.19 | 0 | 0 | 0 | |||
| 1 Nov | 845.20 | 0 | 0.95 | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 870 expiring on 26DEC2024
Delta for 870 CE is 0.02
Historical price for 870 CE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was 44.71, the open interest changed by -136 which decreased total open position to 1008
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 38.77, the open interest changed by 31 which increased total open position to 1146
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 1.05, which was -0.30 lower than the previous day. The implied volatity was 35.48, the open interest changed by -98 which decreased total open position to 1115
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 1.35, which was -0.70 lower than the previous day. The implied volatity was 31.37, the open interest changed by 165 which increased total open position to 1213
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 2.05, which was -1.00 lower than the previous day. The implied volatity was 26.89, the open interest changed by 112 which increased total open position to 1049
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 3.05, which was -1.35 lower than the previous day. The implied volatity was 25.28, the open interest changed by 43 which increased total open position to 936
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 4.4, which was -6.80 lower than the previous day. The implied volatity was 26.48, the open interest changed by 176 which increased total open position to 895
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 11.2, which was 0.10 higher than the previous day. The implied volatity was 22.79, the open interest changed by 96 which increased total open position to 720
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 11.1, which was -4.75 lower than the previous day. The implied volatity was 25.19, the open interest changed by 95 which increased total open position to 622
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 15.85, which was 6.05 higher than the previous day. The implied volatity was 24.80, the open interest changed by 255 which increased total open position to 519
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 9.8, which was -0.65 lower than the previous day. The implied volatity was 23.14, the open interest changed by -19 which decreased total open position to 264
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 10.45, which was -0.80 lower than the previous day. The implied volatity was 21.58, the open interest changed by -34 which decreased total open position to 283
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 11.25, which was 1.70 higher than the previous day. The implied volatity was 22.91, the open interest changed by -29 which decreased total open position to 313
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 9.55, which was -1.35 lower than the previous day. The implied volatity was 22.90, the open interest changed by -150 which decreased total open position to 342
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 10.9, which was 1.50 higher than the previous day. The implied volatity was 25.46, the open interest changed by 346 which increased total open position to 499
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 9.4, which was -0.20 lower than the previous day. The implied volatity was 26.01, the open interest changed by 49 which increased total open position to 152
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 9.6, which was 3.00 higher than the previous day. The implied volatity was 25.94, the open interest changed by 73 which increased total open position to 101
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 6.6, which was -43.70 lower than the previous day. The implied volatity was 26.15, the open interest changed by 27 which increased total open position to 27
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 50.3, which was 0.00 lower than the previous day. The implied volatity was 7.12, the open interest changed by 0 which decreased total open position to 0
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 50.3, which was 0.00 lower than the previous day. The implied volatity was 6.12, the open interest changed by 0 which decreased total open position to 0
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 50.3, which was 0.00 lower than the previous day. The implied volatity was 7.69, the open interest changed by 0 which decreased total open position to 0
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 50.3, which was 0.00 lower than the previous day. The implied volatity was 10.02, 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 50.3, which was 0.00 lower than the previous day. The implied volatity was 7.87, 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 50.3, which was 0.00 lower than the previous day. The implied volatity was 7.87, 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 50.3, which was 0.00 lower than the previous day. The implied volatity was 7.42, 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 50.3, which was 0.00 lower than the previous day. The implied volatity was 7.02, 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 50.3, which was 0.00 lower than the previous day. The implied volatity was 6.36, 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 50.3, which was 0.00 lower than the previous day. The implied volatity was 4.96, 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 50.3, which was 0.00 lower than the previous day. The implied volatity was 2.75, 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 50.3, which was 0.00 lower than the previous day. The implied volatity was 3.30, 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 50.3, which was 0.00 lower than the previous day. The implied volatity was 0.66, 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 50.3, 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 50.3, which was 50.30 higher than the previous day. The implied volatity was 2.19, 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 0, which was lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
| CONCOR 26DEC2024 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 767.95 | 100 | 18.00 | - | 2 | -1 | 123 |
| 19 Dec | 788.80 | 82 | 9.90 | 56.93 | 1 | 0 | 125 |
| 18 Dec | 798.60 | 72.1 | 9.45 | 44.57 | 11 | -6 | 127 |
| 17 Dec | 806.25 | 62.65 | 11.65 | 37.91 | 4 | 0 | 134 |
| 16 Dec | 818.70 | 51 | 3.65 | 37.04 | 2 | 1 | 134 |
| 13 Dec | 825.55 | 47.35 | -1.90 | 30.12 | 5 | 0 | 133 |
| 12 Dec | 824.60 | 49.25 | 26.00 | 37.13 | 35 | 13 | 134 |
| 11 Dec | 856.35 | 23.25 | -4.40 | 25.19 | 17 | 5 | 118 |
| 10 Dec | 851.65 | 27.65 | 4.20 | 25.72 | 37 | 13 | 112 |
| 9 Dec | 858.10 | 23.45 | -10.85 | 27.77 | 223 | 49 | 94 |
| 6 Dec | 843.05 | 34.3 | 2.90 | 27.79 | 1 | 0 | 45 |
| 5 Dec | 847.15 | 31.4 | -3.30 | 26.63 | 16 | 5 | 45 |
| 4 Dec | 844.25 | 34.7 | -0.80 | 28.85 | 36 | 19 | 40 |
| 3 Dec | 839.85 | 35.5 | -6.00 | 24.25 | 15 | -4 | 21 |
| 2 Dec | 835.90 | 41.5 | -5.00 | 28.81 | 13 | 8 | 25 |
| 29 Nov | 828.35 | 46.5 | -8.40 | 24.32 | 5 | 2 | 14 |
| 28 Nov | 821.20 | 54.9 | -6.10 | 34.21 | 11 | 6 | 11 |
| 27 Nov | 808.90 | 61 | -18.50 | 27.86 | 4 | 3 | 4 |
| 26 Nov | 799.30 | 79.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 807.15 | 79.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 788.35 | 79.5 | 15.95 | 30.61 | 1 | 0 | 0 |
| 21 Nov | 769.95 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 785.75 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 785.75 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 785.85 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 785.65 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 792.35 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 809.75 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 829.90 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 827.40 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 848.75 | 63.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 858.45 | 63.55 | 0.00 | 0.19 | 0 | 0 | 0 |
| 4 Nov | 838.25 | 63.55 | 63.55 | - | 0 | 0 | 0 |
| 1 Nov | 845.20 | 0 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 870 expiring on 26DEC2024
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 100, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 123
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 82, which was 9.90 higher than the previous day. The implied volatity was 56.93, the open interest changed by 0 which decreased total open position to 125
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 72.1, which was 9.45 higher than the previous day. The implied volatity was 44.57, the open interest changed by -6 which decreased total open position to 127
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 62.65, which was 11.65 higher than the previous day. The implied volatity was 37.91, the open interest changed by 0 which decreased total open position to 134
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 51, which was 3.65 higher than the previous day. The implied volatity was 37.04, the open interest changed by 1 which increased total open position to 134
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 47.35, which was -1.90 lower than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 133
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 49.25, which was 26.00 higher than the previous day. The implied volatity was 37.13, the open interest changed by 13 which increased total open position to 134
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 23.25, which was -4.40 lower than the previous day. The implied volatity was 25.19, the open interest changed by 5 which increased total open position to 118
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 27.65, which was 4.20 higher than the previous day. The implied volatity was 25.72, the open interest changed by 13 which increased total open position to 112
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 23.45, which was -10.85 lower than the previous day. The implied volatity was 27.77, the open interest changed by 49 which increased total open position to 94
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 34.3, which was 2.90 higher than the previous day. The implied volatity was 27.79, the open interest changed by 0 which decreased total open position to 45
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 31.4, which was -3.30 lower than the previous day. The implied volatity was 26.63, the open interest changed by 5 which increased total open position to 45
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 34.7, which was -0.80 lower than the previous day. The implied volatity was 28.85, the open interest changed by 19 which increased total open position to 40
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 35.5, which was -6.00 lower than the previous day. The implied volatity was 24.25, the open interest changed by -4 which decreased total open position to 21
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 41.5, which was -5.00 lower than the previous day. The implied volatity was 28.81, the open interest changed by 8 which increased total open position to 25
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 46.5, which was -8.40 lower than the previous day. The implied volatity was 24.32, the open interest changed by 2 which increased total open position to 14
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 54.9, which was -6.10 lower than the previous day. The implied volatity was 34.21, the open interest changed by 6 which increased total open position to 11
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 61, which was -18.50 lower than the previous day. The implied volatity was 27.86, the open interest changed by 3 which increased total open position to 4
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 79.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 79.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 79.5, which was 15.95 higher than the previous day. The implied volatity was 30.61, the open interest changed by 0 which decreased total open position to 0
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, 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 63.55, 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 6 Nov CONCOR was trading at 858.45. The strike last trading price was 63.55, which was 0.00 lower than the previous day. The implied volatity was 0.19, 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 63.55, which was 63.55 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
