CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.04
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 767.95 | 0.25 | -0.10 | 49.48 | 22 | -4 | 219 | |||
| 19 Dec | 788.80 | 0.35 | -0.15 | 41.22 | 32 | -3 | 224 | |||
| 18 Dec | 798.60 | 0.5 | -0.15 | 37.46 | 82 | -3 | 228 | |||
| 17 Dec | 806.25 | 0.65 | -0.25 | 33.49 | 151 | -33 | 225 | |||
| 16 Dec | 818.70 | 0.9 | -0.65 | 28.64 | 115 | -14 | 277 | |||
| 13 Dec | 825.55 | 1.55 | -0.50 | 27.23 | 250 | 45 | 292 | |||
| 12 Dec | 824.60 | 2.05 | -3.60 | 27.17 | 864 | 46 | 246 | |||
| 11 Dec | 856.35 | 5.65 | -0.25 | 23.56 | 334 | 12 | 199 | |||
| 10 Dec | 851.65 | 5.9 | -2.90 | 25.73 | 298 | -5 | 189 | |||
| 9 Dec | 858.10 | 8.8 | 3.55 | 25.02 | 753 | 49 | 194 | |||
| 6 Dec | 843.05 | 5.25 | -0.45 | 23.74 | 314 | 9 | 146 | |||
| 5 Dec | 847.15 | 5.7 | 0.05 | 22.47 | 462 | 16 | 137 | |||
| 4 Dec | 844.25 | 5.65 | 0.45 | 22.49 | 393 | 41 | 123 | |||
| 3 Dec | 839.85 | 5.2 | -1.30 | 23.56 | 122 | 27 | 82 | |||
| 2 Dec | 835.90 | 6.5 | 0.60 | 26.04 | 193 | 7 | 56 | |||
| 29 Nov | 828.35 | 5.9 | 0.55 | 26.87 | 96 | 45 | 48 | |||
| 28 Nov | 821.20 | 5.35 | -36.95 | 25.58 | 8 | 3 | 3 | |||
| 27 Nov | 808.90 | 42.3 | 0.00 | 8.09 | 0 | 0 | 0 | |||
| 26 Nov | 799.30 | 42.3 | 0.00 | 9.59 | 0 | 0 | 0 | |||
| 25 Nov | 807.15 | 42.3 | 0.00 | 7.98 | 0 | 0 | 0 | |||
| 22 Nov | 788.35 | 42.3 | 0.00 | 10.03 | 0 | 0 | 0 | |||
| 21 Nov | 769.95 | 42.3 | 0.00 | 11.72 | 0 | 0 | 0 | |||
| 20 Nov | 785.75 | 42.3 | 0.00 | 10.00 | 0 | 0 | 0 | |||
| 19 Nov | 785.75 | 42.3 | 0.00 | 10.00 | 0 | 0 | 0 | |||
| 18 Nov | 785.85 | 42.3 | 0.00 | 9.71 | 0 | 0 | 0 | |||
| 14 Nov | 785.65 | 42.3 | 0.00 | 8.54 | 0 | 0 | 0 | |||
| 13 Nov | 792.35 | 42.3 | 0.00 | 7.80 | 0 | 0 | 0 | |||
| 12 Nov | 809.75 | 42.3 | 0.00 | 6.61 | 0 | 0 | 0 | |||
| 11 Nov | 829.90 | 42.3 | 0.00 | 4.49 | 0 | 0 | 0 | |||
| 8 Nov | 827.40 | 42.3 | 0.00 | 4.96 | 0 | 0 | 0 | |||
| 7 Nov | 848.75 | 42.3 | 0.00 | 2.25 | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Nov | 858.45 | 42.3 | 42.30 | 1.88 | 0 | 0 | 0 | |||
| 1 Nov | 845.20 | 0 | 2.52 | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 890 expiring on 26DEC2024
Delta for 890 CE is 0.01
Historical price for 890 CE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 49.48, the open interest changed by -4 which decreased total open position to 219
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 41.22, the open interest changed by -3 which decreased total open position to 224
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 37.46, the open interest changed by -3 which decreased total open position to 228
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 33.49, the open interest changed by -33 which decreased total open position to 225
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 0.9, which was -0.65 lower than the previous day. The implied volatity was 28.64, the open interest changed by -14 which decreased total open position to 277
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 1.55, which was -0.50 lower than the previous day. The implied volatity was 27.23, the open interest changed by 45 which increased total open position to 292
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 2.05, which was -3.60 lower than the previous day. The implied volatity was 27.17, the open interest changed by 46 which increased total open position to 246
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 5.65, which was -0.25 lower than the previous day. The implied volatity was 23.56, the open interest changed by 12 which increased total open position to 199
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 5.9, which was -2.90 lower than the previous day. The implied volatity was 25.73, the open interest changed by -5 which decreased total open position to 189
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 8.8, which was 3.55 higher than the previous day. The implied volatity was 25.02, the open interest changed by 49 which increased total open position to 194
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 5.25, which was -0.45 lower than the previous day. The implied volatity was 23.74, the open interest changed by 9 which increased total open position to 146
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 5.7, which was 0.05 higher than the previous day. The implied volatity was 22.47, the open interest changed by 16 which increased total open position to 137
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 5.65, which was 0.45 higher than the previous day. The implied volatity was 22.49, the open interest changed by 41 which increased total open position to 123
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 5.2, which was -1.30 lower than the previous day. The implied volatity was 23.56, the open interest changed by 27 which increased total open position to 82
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 6.5, which was 0.60 higher than the previous day. The implied volatity was 26.04, the open interest changed by 7 which increased total open position to 56
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 5.9, which was 0.55 higher than the previous day. The implied volatity was 26.87, the open interest changed by 45 which increased total open position to 48
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 5.35, which was -36.95 lower than the previous day. The implied volatity was 25.58, the open interest changed by 3 which increased total open position to 3
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 42.3, which was 0.00 lower than the previous day. The implied volatity was 8.09, the open interest changed by 0 which decreased total open position to 0
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 42.3, which was 0.00 lower than the previous day. The implied volatity was 9.59, 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 42.3, which was 0.00 lower than the previous day. The implied volatity was 7.98, 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 42.3, which was 0.00 lower than the previous day. The implied volatity was 10.03, 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 42.3, which was 0.00 lower than the previous day. The implied volatity was 11.72, 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 42.3, which was 0.00 lower than the previous day. The implied volatity was 10.00, 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 42.3, which was 0.00 lower than the previous day. The implied volatity was 10.00, 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 42.3, which was 0.00 lower than the previous day. The implied volatity was 9.71, 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 42.3, which was 0.00 lower than the previous day. The implied volatity was 8.54, 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 42.3, which was 0.00 lower than the previous day. The implied volatity was 7.80, 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 42.3, which was 0.00 lower than the previous day. The implied volatity was 6.61, 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 42.3, which was 0.00 lower than the previous day. The implied volatity was 4.49, 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 42.3, 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 7 Nov CONCOR was trading at 848.75. The strike last trading price was 42.3, which was 0.00 lower than the previous day. The implied volatity was 2.25, 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 42.3, which was 42.30 higher than the previous day. The implied volatity was 1.88, 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 2.52, the open interest changed by 0 which decreased total open position to 0
| CONCOR 26DEC2024 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 767.95 | 118.25 | 48.45 | - | 3 | -1 | 26 |
| 19 Dec | 788.80 | 69.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 798.60 | 69.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 806.25 | 69.8 | 0.00 | 0.00 | 0 | -3 | 0 |
| 16 Dec | 818.70 | 69.8 | 18.85 | 42.63 | 10 | -2 | 28 |
| 13 Dec | 825.55 | 50.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 824.60 | 50.95 | 14.35 | - | 6 | 0 | 30 |
| 11 Dec | 856.35 | 36.6 | -2.40 | 24.66 | 2 | -1 | 31 |
| 10 Dec | 851.65 | 39 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 858.10 | 39 | -7.60 | 32.29 | 20 | 10 | 41 |
| 6 Dec | 843.05 | 46.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 847.15 | 46.6 | 0.00 | 0.00 | 0 | 6 | 0 |
| 4 Dec | 844.25 | 46.6 | -3.40 | 26.09 | 23 | 6 | 31 |
| 3 Dec | 839.85 | 50 | -11.00 | 23.35 | 18 | 9 | 25 |
| 2 Dec | 835.90 | 61 | -4.10 | 35.75 | 9 | 0 | 16 |
| 29 Nov | 828.35 | 65.1 | -0.65 | 28.51 | 2 | 0 | 16 |
| 28 Nov | 821.20 | 65.75 | -31.25 | 28.57 | 15 | 14 | 15 |
| 27 Nov | 808.90 | 97 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 799.30 | 97 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 807.15 | 97 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 788.35 | 97 | 21.65 | 31.31 | 1 | 0 | 0 |
| 21 Nov | 769.95 | 75.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 785.75 | 75.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 785.75 | 75.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 785.85 | 75.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 785.65 | 75.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 792.35 | 75.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 809.75 | 75.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 829.90 | 75.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 827.40 | 75.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 848.75 | 75.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 858.45 | 75.35 | 75.35 | - | 0 | 0 | 0 |
| 1 Nov | 845.20 | 0 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 890 expiring on 26DEC2024
Delta for 890 PE is -
Historical price for 890 PE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 118.25, which was 48.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 26
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 69.8, 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 Dec CONCOR was trading at 798.60. The strike last trading price was 69.8, 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 17 Dec CONCOR was trading at 806.25. The strike last trading price was 69.8, 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 16 Dec CONCOR was trading at 818.70. The strike last trading price was 69.8, which was 18.85 higher than the previous day. The implied volatity was 42.63, the open interest changed by -2 which decreased total open position to 28
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 50.95, 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 Dec CONCOR was trading at 824.60. The strike last trading price was 50.95, which was 14.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 36.6, which was -2.40 lower than the previous day. The implied volatity was 24.66, the open interest changed by -1 which decreased total open position to 31
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 39, 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 9 Dec CONCOR was trading at 858.10. The strike last trading price was 39, which was -7.60 lower than the previous day. The implied volatity was 32.29, the open interest changed by 10 which increased total open position to 41
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 46.6, 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 5 Dec CONCOR was trading at 847.15. The strike last trading price was 46.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 46.6, which was -3.40 lower than the previous day. The implied volatity was 26.09, the open interest changed by 6 which increased total open position to 31
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 50, which was -11.00 lower than the previous day. The implied volatity was 23.35, the open interest changed by 9 which increased total open position to 25
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 61, which was -4.10 lower than the previous day. The implied volatity was 35.75, the open interest changed by 0 which decreased total open position to 16
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 65.1, which was -0.65 lower than the previous day. The implied volatity was 28.51, the open interest changed by 0 which decreased total open position to 16
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 65.75, which was -31.25 lower than the previous day. The implied volatity was 28.57, the open interest changed by 14 which increased total open position to 15
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 97, 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 26 Nov CONCOR was trading at 799.30. The strike last trading price was 97, 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 97, 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 97, which was 21.65 higher than the previous day. The implied volatity was 31.31, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, 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 75.35, which was 75.35 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
