CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
03 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.67
Theta: -0.40
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 839.85 | 7.15 | -1.25 | 23.21 | 387 | -44 | 419 | |||
| 2 Dec | 835.90 | 8.4 | 0.95 | 25.67 | 980 | 135 | 463 | |||
| 29 Nov | 828.35 | 7.45 | -0.10 | 26.42 | 552 | 138 | 328 | |||
| 28 Nov | 821.20 | 7.55 | 2.50 | 26.22 | 268 | 40 | 190 | |||
| 27 Nov | 808.90 | 5.05 | 0.95 | 26.28 | 235 | 22 | 151 | |||
| 26 Nov | 799.30 | 4.1 | -0.80 | 26.88 | 111 | 54 | 129 | |||
| 25 Nov | 807.15 | 4.9 | 1.40 | 25.43 | 100 | 40 | 75 | |||
| 22 Nov | 788.35 | 3.5 | 1.10 | 26.00 | 5 | 4 | 39 | |||
| 21 Nov | 769.95 | 2.4 | -0.80 | 28.11 | 3 | 0 | 33 | |||
| 20 Nov | 785.75 | 3.2 | 0.00 | 26.63 | 34 | 26 | 33 | |||
| 19 Nov | 785.75 | 3.2 | -1.30 | 26.63 | 34 | 26 | 33 | |||
| 18 Nov | 785.85 | 4.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 14 Nov | 785.65 | 4.5 | -7.10 | 25.73 | 1 | 0 | 8 | |||
| 13 Nov | 792.35 | 11.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 809.75 | 11.6 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 11 Nov | 829.90 | 11.6 | -3.65 | 22.39 | 5 | 4 | 7 | |||
| 8 Nov | 827.40 | 15.25 | -75.00 | 27.16 | 3 | 1 | 1 | |||
| 7 Nov | 848.75 | 90.25 | 0.00 | 1.50 | 0 | 0 | 0 | |||
| 6 Nov | 858.45 | 90.25 | 0.00 | 0.98 | 0 | 0 | 0 | |||
| 4 Nov | 838.25 | 90.25 | 0.00 | 3.03 | 0 | 0 | 0 | |||
| 1 Nov | 845.20 | 90.25 | 0.00 | 1.73 | 0 | 0 | 0 | |||
| 31 Oct | 847.10 | 90.25 | 90.25 | - | 0 | 0 | 0 | |||
| 30 Oct | 835.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 809.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 795.30 | 0 | 0.00 | - | 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 880 expiring on 26DEC2024
Delta for 880 CE is 0.25
Historical price for 880 CE is as follows
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 7.15, which was -1.25 lower than the previous day. The implied volatity was 23.21, the open interest changed by -44 which decreased total open position to 419
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 8.4, which was 0.95 higher than the previous day. The implied volatity was 25.67, the open interest changed by 135 which increased total open position to 463
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 7.45, which was -0.10 lower than the previous day. The implied volatity was 26.42, the open interest changed by 138 which increased total open position to 328
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 7.55, which was 2.50 higher than the previous day. The implied volatity was 26.22, the open interest changed by 40 which increased total open position to 190
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 5.05, which was 0.95 higher than the previous day. The implied volatity was 26.28, the open interest changed by 22 which increased total open position to 151
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 4.1, which was -0.80 lower than the previous day. The implied volatity was 26.88, the open interest changed by 54 which increased total open position to 129
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 4.9, which was 1.40 higher than the previous day. The implied volatity was 25.43, the open interest changed by 40 which increased total open position to 75
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 3.5, which was 1.10 higher than the previous day. The implied volatity was 26.00, the open interest changed by 4 which increased total open position to 39
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 2.4, which was -0.80 lower than the previous day. The implied volatity was 28.11, the open interest changed by 0 which decreased total open position to 33
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was 26.63, the open interest changed by 26 which increased total open position to 33
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 3.2, which was -1.30 lower than the previous day. The implied volatity was 26.63, the open interest changed by 26 which increased total open position to 33
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 4.5, which was -7.10 lower than the previous day. The implied volatity was 25.73, the open interest changed by 0 which decreased total open position to 8
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 11.6, 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 12 Nov CONCOR was trading at 809.75. The strike last trading price was 11.6, 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 11 Nov CONCOR was trading at 829.90. The strike last trading price was 11.6, which was -3.65 lower than the previous day. The implied volatity was 22.39, the open interest changed by 4 which increased total open position to 7
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 15.25, which was -75.00 lower than the previous day. The implied volatity was 27.16, the open interest changed by 1 which increased total open position to 1
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 90.25, which was 0.00 lower than the previous day. The implied volatity was 1.50, 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 90.25, which was 0.00 lower than the previous day. The implied volatity was 0.98, 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 90.25, which was 0.00 lower than the previous day. The implied volatity was 3.03, 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 90.25, which was 0.00 lower than the previous day. The implied volatity was 1.73, 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 90.25, which was 90.25 higher 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 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 29 Oct CONCOR was trading at 809.00. 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 25 Oct CONCOR was trading at 795.30. 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 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 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.71
Theta: -0.22
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 839.85 | 44 | -5.40 | 26.08 | 14 | 8 | 50 |
| 2 Dec | 835.90 | 49.4 | -5.35 | 29.93 | 32 | 8 | 42 |
| 29 Nov | 828.35 | 54.75 | -5.15 | 24.97 | 15 | 5 | 37 |
| 28 Nov | 821.20 | 59.9 | -10.10 | 31.37 | 23 | 21 | 31 |
| 27 Nov | 808.90 | 70 | -5.00 | 29.25 | 4 | 2 | 8 |
| 26 Nov | 799.30 | 75 | 5.00 | 21.37 | 4 | 3 | 5 |
| 25 Nov | 807.15 | 70 | -17.95 | 27.11 | 1 | 1 | 1 |
| 22 Nov | 788.35 | 87.95 | 25.50 | 32.50 | 1 | 0 | 0 |
| 21 Nov | 769.95 | 62.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 785.75 | 62.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 785.75 | 62.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 785.85 | 62.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 785.65 | 62.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 792.35 | 62.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 809.75 | 62.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 829.90 | 62.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 827.40 | 62.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 848.75 | 62.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 858.45 | 62.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 838.25 | 62.45 | 62.45 | - | 0 | 0 | 0 |
| 1 Nov | 845.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 847.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 835.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 809.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 795.30 | 0 | 0.00 | - | 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 880 expiring on 26DEC2024
Delta for 880 PE is -0.72
Historical price for 880 PE is as follows
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 44, which was -5.40 lower than the previous day. The implied volatity was 26.08, the open interest changed by 8 which increased total open position to 50
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 49.4, which was -5.35 lower than the previous day. The implied volatity was 29.93, the open interest changed by 8 which increased total open position to 42
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 54.75, which was -5.15 lower than the previous day. The implied volatity was 24.97, the open interest changed by 5 which increased total open position to 37
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 59.9, which was -10.10 lower than the previous day. The implied volatity was 31.37, the open interest changed by 21 which increased total open position to 31
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 70, which was -5.00 lower than the previous day. The implied volatity was 29.25, the open interest changed by 2 which increased total open position to 8
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 75, which was 5.00 higher than the previous day. The implied volatity was 21.37, the open interest changed by 3 which increased total open position to 5
On 25 Nov CONCOR was trading at 807.15. The strike last trading price was 70, which was -17.95 lower than the previous day. The implied volatity was 27.11, the open interest changed by 1 which increased total open position to 1
On 22 Nov CONCOR was trading at 788.35. The strike last trading price was 87.95, which was 25.50 higher than the previous day. The implied volatity was 32.50, 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 62.45, 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 62.45, 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 62.45, 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 62.45, 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 62.45, 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 62.45, 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 62.45, 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 62.45, 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 62.45, 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 62.45, 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 62.45, 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 62.45, which was 62.45 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 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 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 Oct CONCOR was trading at 835.45. 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 29 Oct CONCOR was trading at 809.00. 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 25 Oct CONCOR was trading at 795.30. 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 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
