CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 880 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 | -0.05 | 46.36 | 112 | -5 | 377 | |||
| 20 Nov | 785.75 | 0.45 | 0.00 | 37.97 | 282 | 5 | 384 | |||
|
|
||||||||||
| 19 Nov | 785.75 | 0.45 | -0.25 | 37.97 | 282 | 7 | 384 | |||
| 18 Nov | 785.85 | 0.7 | -0.20 | 36.53 | 117 | 5 | 387 | |||
| 14 Nov | 785.65 | 0.9 | -0.40 | 31.98 | 216 | 15 | 382 | |||
| 13 Nov | 792.35 | 1.3 | -0.40 | 30.67 | 606 | 77 | 415 | |||
| 12 Nov | 809.75 | 1.7 | -1.55 | 27.43 | 704 | 59 | 528 | |||
| 11 Nov | 829.90 | 3.25 | 0.00 | 23.51 | 551 | 5 | 470 | |||
| 8 Nov | 827.40 | 3.25 | -5.95 | 23.93 | 930 | -20 | 466 | |||
| 7 Nov | 848.75 | 9.2 | -4.05 | 21.89 | 714 | 16 | 487 | |||
| 6 Nov | 858.45 | 13.25 | 5.95 | 23.00 | 773 | 110 | 468 | |||
| 5 Nov | 836.85 | 7.3 | -1.15 | 24.67 | 982 | 7 | 356 | |||
| 4 Nov | 838.25 | 8.45 | -3.05 | 24.36 | 697 | 24 | 345 | |||
| 1 Nov | 845.20 | 11.5 | 0.25 | 24.07 | 201 | 27 | 339 | |||
| 31 Oct | 847.10 | 11.25 | -1.65 | - | 632 | 80 | 312 | |||
| 30 Oct | 835.45 | 12.9 | 3.70 | - | 663 | 138 | 232 | |||
| 29 Oct | 809.00 | 9.2 | 3.20 | - | 107 | 20 | 96 | |||
| 28 Oct | 780.75 | 6 | -2.35 | - | 36 | 20 | 75 | |||
| 25 Oct | 795.30 | 8.35 | -6.40 | - | 39 | 22 | 55 | |||
| 24 Oct | 813.80 | 14.75 | -0.65 | - | 9 | 0 | 32 | |||
| 23 Oct | 819.90 | 15.4 | -7.60 | - | 55 | 22 | 31 | |||
| 22 Oct | 844.40 | 23 | 0.15 | - | 9 | 4 | 7 | |||
| 21 Oct | 850.25 | 22.85 | -10.55 | - | 3 | 1 | 2 | |||
| 18 Oct | 872.60 | 33.4 | -106.95 | - | 2 | 1 | 1 | |||
| 17 Oct | 868.90 | 140.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 885.80 | 140.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 888.95 | 140.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 140.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 893.90 | 140.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 140.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 140.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 140.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 140.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 140.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 890.50 | 140.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 921.70 | 140.35 | 140.35 | - | 0 | 0 | 0 | |||
| 24 Sept | 893.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 937.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 965.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 974.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 962.10 | 0 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 880 expiring on 28NOV2024
Delta for 880 CE is 0.02
Historical price for 880 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 46.36, the open interest changed by -5 which decreased total open position to 377
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 37.97, the open interest changed by 5 which increased total open position to 384
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 37.97, the open interest changed by 7 which increased total open position to 384
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 36.53, the open interest changed by 5 which increased total open position to 387
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was 31.98, the open interest changed by 15 which increased total open position to 382
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 1.3, which was -0.40 lower than the previous day. The implied volatity was 30.67, the open interest changed by 77 which increased total open position to 415
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 1.7, which was -1.55 lower than the previous day. The implied volatity was 27.43, the open interest changed by 59 which increased total open position to 528
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was 23.51, the open interest changed by 5 which increased total open position to 470
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 3.25, which was -5.95 lower than the previous day. The implied volatity was 23.93, the open interest changed by -20 which decreased total open position to 466
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 9.2, which was -4.05 lower than the previous day. The implied volatity was 21.89, the open interest changed by 16 which increased total open position to 487
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 13.25, which was 5.95 higher than the previous day. The implied volatity was 23.00, the open interest changed by 110 which increased total open position to 468
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 7.3, which was -1.15 lower than the previous day. The implied volatity was 24.67, the open interest changed by 7 which increased total open position to 356
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 8.45, which was -3.05 lower than the previous day. The implied volatity was 24.36, the open interest changed by 24 which increased total open position to 345
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 11.5, which was 0.25 higher than the previous day. The implied volatity was 24.07, the open interest changed by 27 which increased total open position to 339
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 11.25, which was -1.65 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 12.9, which was 3.70 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 9.2, which was 3.20 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 6, which was -2.35 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 8.35, which was -6.40 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 14.75, which was -0.65 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 15.4, which was -7.60 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 23, which was 0.15 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 22.85, which was -10.55 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 33.4, which was -106.95 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 140.35, 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 16 Oct CONCOR was trading at 885.80. The strike last trading price was 140.35, 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 15 Oct CONCOR was trading at 888.95. The strike last trading price was 140.35, 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 140.35, 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 140.35, 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 140.35, 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 140.35, 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 140.35, 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 140.35, 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 140.35, 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 3 Oct CONCOR was trading at 890.50. The strike last trading price was 140.35, 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 140.35, which was 140.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept CONCOR was trading at 893.25. 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 11 Sept CONCOR was trading at 937.05. 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 4 Sept CONCOR was trading at 965.15. 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 3 Sept CONCOR was trading at 974.90. 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 2 Sept CONCOR was trading at 962.10. 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 28NOV2024 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.12
Theta: -0.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 109.45 | 30.45 | 58.55 | 1 | 0 | 57 |
| 20 Nov | 785.75 | 79 | 0.00 | - | 1 | 0 | 57 |
| 19 Nov | 785.75 | 79 | -8.00 | - | 1 | 0 | 57 |
| 18 Nov | 785.85 | 87 | -4.40 | - | 1 | 0 | 58 |
| 14 Nov | 785.65 | 91.4 | 1.40 | 36.81 | 3 | -1 | 58 |
| 13 Nov | 792.35 | 90 | 18.00 | 52.39 | 3 | 0 | 60 |
| 12 Nov | 809.75 | 72 | 11.80 | 33.14 | 6 | 3 | 63 |
| 11 Nov | 829.90 | 60.2 | 0.00 | 0.00 | 0 | -3 | 0 |
| 8 Nov | 827.40 | 60.2 | 20.80 | 32.86 | 27 | -3 | 60 |
| 7 Nov | 848.75 | 39.4 | 7.20 | 32.69 | 56 | -1 | 63 |
| 6 Nov | 858.45 | 32.2 | -18.95 | 28.77 | 56 | -5 | 64 |
| 5 Nov | 836.85 | 51.15 | 0.75 | 31.87 | 3 | -1 | 69 |
| 4 Nov | 838.25 | 50.4 | 5.50 | 29.60 | 6 | 4 | 70 |
| 1 Nov | 845.20 | 44.9 | 0.90 | 31.80 | 1 | 0 | 65 |
| 31 Oct | 847.10 | 44 | -8.45 | - | 76 | 26 | 55 |
| 30 Oct | 835.45 | 52.45 | -25.55 | - | 33 | 19 | 28 |
| 29 Oct | 809.00 | 78 | -18.00 | - | 4 | 2 | 10 |
| 28 Oct | 780.75 | 96 | 6.00 | - | 2 | 1 | 8 |
| 25 Oct | 795.30 | 90 | 17.00 | - | 5 | 4 | 7 |
| 24 Oct | 813.80 | 73 | 3.00 | - | 2 | 1 | 3 |
| 23 Oct | 819.90 | 70 | 28.50 | - | 2 | 1 | 1 |
| 22 Oct | 844.40 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 850.25 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 872.60 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 885.80 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 888.95 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 880.80 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 893.90 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 888.10 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 896.35 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 891.70 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 881.05 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 890.50 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 921.70 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 893.25 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 937.05 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 965.15 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 974.90 | 41.5 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 962.10 | 41.5 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 880 expiring on 28NOV2024
Delta for 880 PE is -0.94
Historical price for 880 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 109.45, which was 30.45 higher than the previous day. The implied volatity was 58.55, the open interest changed by 0 which decreased total open position to 57
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 79, 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 57
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 79, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 87, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 91.4, which was 1.40 higher than the previous day. The implied volatity was 36.81, the open interest changed by -1 which decreased total open position to 58
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 90, which was 18.00 higher than the previous day. The implied volatity was 52.39, the open interest changed by 0 which decreased total open position to 60
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 72, which was 11.80 higher than the previous day. The implied volatity was 33.14, the open interest changed by 3 which increased total open position to 63
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 60.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 60.2, which was 20.80 higher than the previous day. The implied volatity was 32.86, the open interest changed by -3 which decreased total open position to 60
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 39.4, which was 7.20 higher than the previous day. The implied volatity was 32.69, the open interest changed by -1 which decreased total open position to 63
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 32.2, which was -18.95 lower than the previous day. The implied volatity was 28.77, the open interest changed by -5 which decreased total open position to 64
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 51.15, which was 0.75 higher than the previous day. The implied volatity was 31.87, the open interest changed by -1 which decreased total open position to 69
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 50.4, which was 5.50 higher than the previous day. The implied volatity was 29.60, the open interest changed by 4 which increased total open position to 70
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 44.9, which was 0.90 higher than the previous day. The implied volatity was 31.80, the open interest changed by 0 which decreased total open position to 65
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 44, which was -8.45 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 52.45, which was -25.55 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 78, which was -18.00 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 96, 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 25 Oct CONCOR was trading at 795.30. The strike last trading price was 90, which was 17.00 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 73, which was 3.00 higher 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 70, which was 28.50 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 41.5, 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 41.5, 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 41.5, 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 41.5, 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 41.5, 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 41.5, 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 41.5, 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 41.5, 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 41.5, 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 41.5, 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 41.5, 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 41.5, 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 41.5, 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 41.5, 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 41.5, 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 24 Sept CONCOR was trading at 893.25. The strike last trading price was 41.5, 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 Sept CONCOR was trading at 937.05. The strike last trading price was 41.5, 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 Sept CONCOR was trading at 965.15. The strike last trading price was 41.5, 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 Sept CONCOR was trading at 974.90. The strike last trading price was 41.5, 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 2 Sept CONCOR was trading at 962.10. The strike last trading price was 41.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
