CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.04
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 0.3 | -0.05 | 47.94 | 16 | -12 | 151 | |||
| 20 Nov | 785.75 | 0.35 | 0.00 | 39.44 | 44 | 12 | 162 | |||
| 19 Nov | 785.75 | 0.35 | -0.20 | 39.44 | 44 | 11 | 162 | |||
| 18 Nov | 785.85 | 0.55 | -0.15 | 37.97 | 49 | 4 | 151 | |||
| 14 Nov | 785.65 | 0.7 | -0.40 | 33.09 | 125 | -35 | 147 | |||
| 13 Nov | 792.35 | 1.1 | -0.10 | 32.28 | 153 | 4 | 177 | |||
| 12 Nov | 809.75 | 1.2 | -1.15 | 28.00 | 189 | 51 | 184 | |||
| 11 Nov | 829.90 | 2.35 | 0.15 | 24.31 | 155 | -16 | 135 | |||
| 8 Nov | 827.40 | 2.2 | -4.60 | 24.05 | 480 | 3 | 150 | |||
| 7 Nov | 848.75 | 6.8 | -3.40 | 22.31 | 438 | 31 | 148 | |||
| 6 Nov | 858.45 | 10.2 | 4.90 | 23.41 | 366 | -39 | 115 | |||
| 5 Nov | 836.85 | 5.3 | -1.50 | 24.94 | 459 | 27 | 155 | |||
| 4 Nov | 838.25 | 6.8 | -2.60 | 27.12 | 230 | 28 | 131 | |||
| 1 Nov | 845.20 | 9.4 | 0.45 | 24.90 | 19 | -1 | 110 | |||
| 31 Oct | 847.10 | 8.95 | -1.55 | - | 198 | 74 | 109 | |||
| 30 Oct | 835.45 | 10.5 | -2.50 | - | 85 | 30 | 35 | |||
|
|
||||||||||
| 29 Oct | 809.00 | 13 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 780.75 | 13 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 795.30 | 13 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 813.80 | 13 | 0.25 | - | 3 | 0 | 5 | |||
| 23 Oct | 819.90 | 12.75 | -5.25 | - | 5 | 1 | 4 | |||
| 22 Oct | 844.40 | 18 | -52.20 | - | 3 | 0 | 0 | |||
| 21 Oct | 850.25 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 872.60 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 868.90 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 885.80 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 888.95 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 893.90 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 890.50 | 70.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 921.70 | 70.2 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 890 expiring on 28NOV2024
Delta for 890 CE is 0.02
Historical price for 890 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 47.94, the open interest changed by -12 which decreased total open position to 151
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 39.44, the open interest changed by 12 which increased total open position to 162
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 39.44, the open interest changed by 11 which increased total open position to 162
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 37.97, the open interest changed by 4 which increased total open position to 151
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 33.09, the open interest changed by -35 which decreased total open position to 147
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was 32.28, the open interest changed by 4 which increased total open position to 177
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 1.2, which was -1.15 lower than the previous day. The implied volatity was 28.00, the open interest changed by 51 which increased total open position to 184
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 2.35, which was 0.15 higher than the previous day. The implied volatity was 24.31, the open interest changed by -16 which decreased total open position to 135
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 2.2, which was -4.60 lower than the previous day. The implied volatity was 24.05, the open interest changed by 3 which increased total open position to 150
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 6.8, which was -3.40 lower than the previous day. The implied volatity was 22.31, the open interest changed by 31 which increased total open position to 148
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 10.2, which was 4.90 higher than the previous day. The implied volatity was 23.41, the open interest changed by -39 which decreased total open position to 115
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 5.3, which was -1.50 lower than the previous day. The implied volatity was 24.94, the open interest changed by 27 which increased total open position to 155
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 6.8, which was -2.60 lower than the previous day. The implied volatity was 27.12, the open interest changed by 28 which increased total open position to 131
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 9.4, which was 0.45 higher than the previous day. The implied volatity was 24.90, the open interest changed by -1 which decreased total open position to 110
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 8.95, which was -1.55 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 10.5, which was -2.50 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 13, 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 13, 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 13, 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 13, which was 0.25 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 12.75, which was -5.25 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 18, which was -52.20 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 70.2, 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 70.2, 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 70.2, 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 70.2, 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 70.2, 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 70.2, 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 70.2, 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 70.2, 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 70.2, 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 70.2, 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 70.2, 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 70.2, 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 70.2, 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 70.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 76.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 785.75 | 76.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 785.75 | 76.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 785.85 | 76.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 785.65 | 76.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 792.35 | 76.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 809.75 | 76.85 | 17.15 | - | 5 | 1 | 9 |
| 11 Nov | 829.90 | 59.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 8 Nov | 827.40 | 59.7 | 18.50 | - | 2 | 1 | 8 |
| 7 Nov | 848.75 | 41.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 858.45 | 41.2 | -34.20 | 32.13 | 1 | 0 | 6 |
| 5 Nov | 836.85 | 75.4 | 10.95 | 54.49 | 1 | 0 | 5 |
| 4 Nov | 838.25 | 64.45 | -7.55 | 38.75 | 2 | 0 | 4 |
| 1 Nov | 845.20 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 847.10 | 72 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 835.45 | 72 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 809.00 | 72 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 780.75 | 72 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 795.30 | 72 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 813.80 | 72 | 0.00 | - | 0 | 1 | 0 |
| 23 Oct | 819.90 | 72 | 24.30 | - | 1 | 0 | 3 |
| 22 Oct | 844.40 | 47.7 | -9.40 | - | 3 | 0 | 0 |
| 21 Oct | 850.25 | 57.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 872.60 | 57.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 57.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 885.80 | 57.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 888.95 | 57.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 880.80 | 57.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 893.90 | 57.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 888.10 | 57.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 896.35 | 57.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 891.70 | 57.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 57.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 881.05 | 57.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 890.50 | 57.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 921.70 | 57.1 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 890 expiring on 28NOV2024
Delta for 890 PE is 0.00
Historical price for 890 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 76.85, 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 20 Nov CONCOR was trading at 785.75. The strike last trading price was 76.85, 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 19 Nov CONCOR was trading at 785.75. The strike last trading price was 76.85, 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 18 Nov CONCOR was trading at 785.85. The strike last trading price was 76.85, 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 14 Nov CONCOR was trading at 785.65. The strike last trading price was 76.85, 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 13 Nov CONCOR was trading at 792.35. The strike last trading price was 76.85, 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 12 Nov CONCOR was trading at 809.75. The strike last trading price was 76.85, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 59.7, 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 8 Nov CONCOR was trading at 827.40. The strike last trading price was 59.7, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 41.2, 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 6 Nov CONCOR was trading at 858.45. The strike last trading price was 41.2, which was -34.20 lower than the previous day. The implied volatity was 32.13, the open interest changed by 0 which decreased total open position to 6
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 75.4, which was 10.95 higher than the previous day. The implied volatity was 54.49, the open interest changed by 0 which decreased total open position to 5
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 64.45, which was -7.55 lower than the previous day. The implied volatity was 38.75, the open interest changed by 0 which decreased total open position to 4
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 72, 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 31 Oct CONCOR was trading at 847.10. The strike last trading price was 72, 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 72, 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 72, 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 72, 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 72, 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 72, 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 72, which was 24.30 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 47.7, which was -9.40 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, 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 57.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
