CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.04
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 0.25 | 0.00 | 49.55 | 162 | -44 | 818 | |||
| 20 Nov | 785.75 | 0.25 | 0.00 | 40.35 | 367 | -13 | 855 | |||
| 19 Nov | 785.75 | 0.25 | -0.20 | 40.35 | 367 | -20 | 855 | |||
| 18 Nov | 785.85 | 0.45 | -0.20 | 39.56 | 130 | -23 | 876 | |||
| 14 Nov | 785.65 | 0.65 | -0.25 | 35.15 | 309 | -25 | 900 | |||
| 13 Nov | 792.35 | 0.9 | -0.05 | 33.57 | 408 | -131 | 932 | |||
| 12 Nov | 809.75 | 0.95 | -0.85 | 29.20 | 457 | -53 | 1,081 | |||
| 11 Nov | 829.90 | 1.8 | 0.15 | 25.44 | 569 | -55 | 1,134 | |||
| 8 Nov | 827.40 | 1.65 | -3.50 | 24.86 | 1,616 | -155 | 1,190 | |||
| 7 Nov | 848.75 | 5.15 | -2.75 | 23.03 | 1,401 | -103 | 1,346 | |||
| 6 Nov | 858.45 | 7.9 | 3.85 | 24.70 | 1,590 | 393 | 1,451 | |||
| 5 Nov | 836.85 | 4.05 | -1.05 | 25.19 | 1,162 | 4 | 1,054 | |||
| 4 Nov | 838.25 | 5.1 | -2.10 | 27.14 | 849 | -6 | 1,049 | |||
| 1 Nov | 845.20 | 7.2 | -0.10 | 25.00 | 159 | -1 | 1,057 | |||
| 31 Oct | 847.10 | 7.3 | -1.20 | - | 1,939 | 28 | 1,080 | |||
| 30 Oct | 835.45 | 8.5 | 2.40 | - | 2,134 | 285 | 1,055 | |||
| 29 Oct | 809.00 | 6.1 | 1.75 | - | 1,148 | 325 | 769 | |||
| 28 Oct | 780.75 | 4.35 | -1.55 | - | 372 | 47 | 446 | |||
| 25 Oct | 795.30 | 5.9 | -3.10 | - | 482 | -15 | 399 | |||
|
|
||||||||||
| 24 Oct | 813.80 | 9 | -2.00 | - | 223 | 59 | 414 | |||
| 23 Oct | 819.90 | 11 | -5.30 | - | 292 | 98 | 354 | |||
| 22 Oct | 844.40 | 16.3 | 0.25 | - | 173 | 56 | 256 | |||
| 21 Oct | 850.25 | 16.05 | -8.75 | - | 102 | 41 | 198 | |||
| 18 Oct | 872.60 | 24.8 | 0.80 | - | 173 | 106 | 158 | |||
| 17 Oct | 868.90 | 24 | -7.00 | - | 33 | 9 | 51 | |||
| 16 Oct | 885.80 | 31 | -2.00 | - | 7 | 5 | 41 | |||
| 15 Oct | 888.95 | 33 | 1.00 | - | 8 | 2 | 37 | |||
| 14 Oct | 880.80 | 32 | -9.00 | - | 26 | 14 | 35 | |||
| 11 Oct | 893.90 | 41 | 3.00 | - | 13 | 5 | 16 | |||
| 10 Oct | 888.10 | 38 | -2.50 | - | 9 | 6 | 10 | |||
| 9 Oct | 896.35 | 40.5 | 8.50 | - | 4 | 2 | 3 | |||
| 8 Oct | 891.70 | 32 | 0.00 | - | 0 | 1 | 0 | |||
| 7 Oct | 868.30 | 32 | -33.40 | - | 1 | 0 | 0 | |||
| 4 Oct | 881.05 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 890.50 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 921.70 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 911.25 | 65.4 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 900 expiring on 28NOV2024
Delta for 900 CE is 0.01
Historical price for 900 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 49.55, the open interest changed by -44 which decreased total open position to 818
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 40.35, the open interest changed by -13 which decreased total open position to 855
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 40.35, the open interest changed by -20 which decreased total open position to 855
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 39.56, the open interest changed by -23 which decreased total open position to 876
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was 35.15, the open interest changed by -25 which decreased total open position to 900
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 33.57, the open interest changed by -131 which decreased total open position to 932
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 0.95, which was -0.85 lower than the previous day. The implied volatity was 29.20, the open interest changed by -53 which decreased total open position to 1081
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 1.8, which was 0.15 higher than the previous day. The implied volatity was 25.44, the open interest changed by -55 which decreased total open position to 1134
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 1.65, which was -3.50 lower than the previous day. The implied volatity was 24.86, the open interest changed by -155 which decreased total open position to 1190
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 5.15, which was -2.75 lower than the previous day. The implied volatity was 23.03, the open interest changed by -103 which decreased total open position to 1346
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 7.9, which was 3.85 higher than the previous day. The implied volatity was 24.70, the open interest changed by 393 which increased total open position to 1451
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 4.05, which was -1.05 lower than the previous day. The implied volatity was 25.19, the open interest changed by 4 which increased total open position to 1054
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 5.1, which was -2.10 lower than the previous day. The implied volatity was 27.14, the open interest changed by -6 which decreased total open position to 1049
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 7.2, which was -0.10 lower than the previous day. The implied volatity was 25.00, the open interest changed by -1 which decreased total open position to 1057
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 7.3, which was -1.20 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 8.5, which was 2.40 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 6.1, which was 1.75 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 4.35, 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 25 Oct CONCOR was trading at 795.30. The strike last trading price was 5.9, which was -3.10 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 9, which was -2.00 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 11, which was -5.30 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 16.3, 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 21 Oct CONCOR was trading at 850.25. The strike last trading price was 16.05, which was -8.75 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 24.8, which was 0.80 higher 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 24, which was -7.00 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 31, which was -2.00 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 33, which was 1.00 higher 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 32, which was -9.00 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, 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 10 Oct CONCOR was trading at 888.10. The strike last trading price was 38, 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 9 Oct CONCOR was trading at 896.35. The strike last trading price was 40.5, which was 8.50 higher 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 32, 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 32, which was -33.40 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 65.4, 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 65.4, 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 65.4, 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 27 Sept CONCOR was trading at 911.25. The strike last trading price was 65.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 769.95 | 130 | 20.00 | - | 23 | -19 | 363 |
| 20 Nov | 785.75 | 110 | 0.00 | - | 32 | -23 | 383 |
| 19 Nov | 785.75 | 110 | -3.00 | - | 32 | -22 | 383 |
| 18 Nov | 785.85 | 113 | 2.00 | 52.83 | 14 | -10 | 406 |
| 14 Nov | 785.65 | 111 | 0.00 | 0.00 | 0 | -5 | 0 |
| 13 Nov | 792.35 | 111 | 21.40 | 62.16 | 14 | -4 | 417 |
| 12 Nov | 809.75 | 89.6 | 18.40 | 30.26 | 18 | 0 | 425 |
| 11 Nov | 829.90 | 71.2 | 0.80 | 35.69 | 9 | 2 | 425 |
| 8 Nov | 827.40 | 70.4 | 15.90 | - | 26 | 1 | 423 |
| 7 Nov | 848.75 | 54.5 | 8.30 | 34.56 | 80 | 25 | 421 |
| 6 Nov | 858.45 | 46.2 | -19.80 | 29.83 | 60 | -32 | 397 |
| 5 Nov | 836.85 | 66 | 3.10 | 31.00 | 41 | 3 | 429 |
| 4 Nov | 838.25 | 62.9 | 1.95 | 23.67 | 9 | 2 | 426 |
| 1 Nov | 845.20 | 60.95 | 0.45 | 34.46 | 8 | 2 | 424 |
| 31 Oct | 847.10 | 60.5 | -8.00 | - | 104 | 75 | 425 |
| 30 Oct | 835.45 | 68.5 | -24.85 | - | 137 | 109 | 349 |
| 29 Oct | 809.00 | 93.35 | -24.05 | - | 67 | 53 | 239 |
| 28 Oct | 780.75 | 117.4 | 10.40 | - | 54 | 51 | 184 |
| 25 Oct | 795.30 | 107 | 17.95 | - | 36 | 12 | 133 |
| 24 Oct | 813.80 | 89.05 | 4.05 | - | 15 | 9 | 120 |
| 23 Oct | 819.90 | 85 | 18.15 | - | 72 | 13 | 111 |
| 22 Oct | 844.40 | 66.85 | 2.85 | - | 41 | 21 | 98 |
| 21 Oct | 850.25 | 64 | 19.10 | - | 20 | 6 | 72 |
| 18 Oct | 872.60 | 44.9 | -3.10 | - | 25 | 20 | 65 |
| 17 Oct | 868.90 | 48 | 8.00 | - | 11 | 1 | 45 |
| 16 Oct | 885.80 | 40 | 2.35 | - | 13 | 10 | 43 |
| 15 Oct | 888.95 | 37.65 | -10.35 | - | 15 | 5 | 33 |
| 14 Oct | 880.80 | 48 | 9.20 | - | 12 | 9 | 26 |
| 11 Oct | 893.90 | 38.8 | -1.20 | - | 1 | 0 | 16 |
| 10 Oct | 888.10 | 40 | 2.50 | - | 5 | 1 | 16 |
| 9 Oct | 896.35 | 37.5 | -4.50 | - | 4 | 2 | 15 |
| 8 Oct | 891.70 | 42 | -8.00 | - | 1 | 0 | 12 |
| 7 Oct | 868.30 | 50 | 10.05 | - | 3 | 0 | 12 |
| 4 Oct | 881.05 | 39.95 | -2.05 | - | 4 | 2 | 11 |
| 3 Oct | 890.50 | 42 | 7.45 | - | 6 | 5 | 8 |
| 1 Oct | 921.70 | 34.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 911.25 | 34.55 | - | 5 | 4 | 4 | |
For Container Corp Of Ind Ltd - strike price 900 expiring on 28NOV2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 130, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 363
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 110, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 383
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 110, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -22 which decreased total open position to 383
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 113, which was 2.00 higher than the previous day. The implied volatity was 52.83, the open interest changed by -10 which decreased total open position to 406
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 111, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 111, which was 21.40 higher than the previous day. The implied volatity was 62.16, the open interest changed by -4 which decreased total open position to 417
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 89.6, which was 18.40 higher than the previous day. The implied volatity was 30.26, the open interest changed by 0 which decreased total open position to 425
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 71.2, which was 0.80 higher than the previous day. The implied volatity was 35.69, the open interest changed by 2 which increased total open position to 425
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 70.4, which was 15.90 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 423
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 54.5, which was 8.30 higher than the previous day. The implied volatity was 34.56, the open interest changed by 25 which increased total open position to 421
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 46.2, which was -19.80 lower than the previous day. The implied volatity was 29.83, the open interest changed by -32 which decreased total open position to 397
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 66, which was 3.10 higher than the previous day. The implied volatity was 31.00, the open interest changed by 3 which increased total open position to 429
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 62.9, which was 1.95 higher than the previous day. The implied volatity was 23.67, the open interest changed by 2 which increased total open position to 426
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 60.95, which was 0.45 higher than the previous day. The implied volatity was 34.46, the open interest changed by 2 which increased total open position to 424
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 60.5, which was -8.00 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 68.5, which was -24.85 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 93.35, which was -24.05 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 117.4, which was 10.40 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 107, which was 17.95 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 89.05, which was 4.05 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 85, which was 18.15 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 66.85, which was 2.85 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 64, which was 19.10 higher 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 44.9, which was -3.10 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 48, which was 8.00 higher 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 40, which was 2.35 higher 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 37.65, which was -10.35 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 48, which was 9.20 higher 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 38.8, which was -1.20 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 40, which was 2.50 higher 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 37.5, which was -4.50 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 42, which was -8.00 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 50, which was 10.05 higher 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 39.95, which was -2.05 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 42, which was 7.45 higher 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 34.55, 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 27 Sept CONCOR was trading at 911.25. The strike last trading price was 34.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
