CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
06 Sep 2024 04:11 PM IST
| CONCOR 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 942.65 | 50 | -18.50 | 63,000 | 36,000 | 1,06,000 | ||||
| 5 Sept | 960.30 | 68.5 | -4.60 | 16,000 | 5,000 | 71,000 | ||||
| 4 Sept | 965.15 | 73.1 | -10.30 | 37,000 | 29,000 | 65,000 | ||||
| 3 Sept | 974.90 | 83.4 | 12.65 | 27,000 | -5,000 | 35,000 | ||||
| 2 Sept | 962.10 | 70.75 | -5.75 | 13,000 | 1,000 | 39,000 | ||||
| 30 Aug | 965.10 | 76.5 | 0.50 | 19,000 | 1,000 | 37,000 | ||||
| 29 Aug | 963.00 | 76 | -9.00 | 33,000 | 14,000 | 37,000 | ||||
| 28 Aug | 971.95 | 85 | -8.65 | 11,000 | 4,000 | 23,000 | ||||
| 27 Aug | 984.95 | 93.65 | -9.35 | 5,000 | 2,000 | 18,000 | ||||
| 26 Aug | 992.80 | 103 | -0.20 | 3,000 | 0 | 15,000 | ||||
| 23 Aug | 990.35 | 103.2 | 5.20 | 3,000 | -2,000 | 14,000 | ||||
| 22 Aug | 988.85 | 98 | 0.00 | 5,000 | 3,000 | 14,000 | ||||
| 21 Aug | 989.20 | 98 | 20.40 | 6,000 | 4,000 | 13,000 | ||||
| 20 Aug | 979.60 | 77.6 | 0.00 | 0 | 2,000 | 0 | ||||
| 19 Aug | 968.30 | 77.6 | -9.40 | 2,000 | 1,000 | 8,000 | ||||
|
|
||||||||||
| 16 Aug | 978.95 | 87 | 17.00 | 3,000 | 0 | 8,000 | ||||
| 14 Aug | 951.40 | 70 | -9.15 | 3,000 | 2,000 | 7,000 | ||||
| 13 Aug | 956.75 | 79.15 | -73.70 | 5,000 | 3,000 | 3,000 | ||||
| 12 Aug | 980.10 | 152.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 980.80 | 152.85 | 0 | 0 | 0 | |||||
For Container Corp Of Ind Ltd - strike price 900 expiring on 26SEP2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 6 Sept CONCOR was trading at 942.65. The strike last trading price was 50, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 106000
On 5 Sept CONCOR was trading at 960.30. The strike last trading price was 68.5, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 71000
On 4 Sept CONCOR was trading at 965.15. The strike last trading price was 73.1, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by 29000 which increased total open position to 65000
On 3 Sept CONCOR was trading at 974.90. The strike last trading price was 83.4, which was 12.65 higher than the previous day. The implied volatity was -, the open interest changed by -5000 which decreased total open position to 35000
On 2 Sept CONCOR was trading at 962.10. The strike last trading price was 70.75, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 39000
On 30 Aug CONCOR was trading at 965.10. The strike last trading price was 76.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 37000
On 29 Aug CONCOR was trading at 963.00. The strike last trading price was 76, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 37000
On 28 Aug CONCOR was trading at 971.95. The strike last trading price was 85, which was -8.65 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 23000
On 27 Aug CONCOR was trading at 984.95. The strike last trading price was 93.65, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 18000
On 26 Aug CONCOR was trading at 992.80. The strike last trading price was 103, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15000
On 23 Aug CONCOR was trading at 990.35. The strike last trading price was 103.2, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 14000
On 22 Aug CONCOR was trading at 988.85. The strike last trading price was 98, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 14000
On 21 Aug CONCOR was trading at 989.20. The strike last trading price was 98, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 13000
On 20 Aug CONCOR was trading at 979.60. The strike last trading price was 77.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 19 Aug CONCOR was trading at 968.30. The strike last trading price was 77.6, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 8000
On 16 Aug CONCOR was trading at 978.95. The strike last trading price was 87, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 14 Aug CONCOR was trading at 951.40. The strike last trading price was 70, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 7000
On 13 Aug CONCOR was trading at 956.75. The strike last trading price was 79.15, which was -73.70 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 3000
On 12 Aug CONCOR was trading at 980.10. The strike last trading price was 152.85, 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 9 Aug CONCOR was trading at 980.80. The strike last trading price was 152.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CONCOR 900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 942.65 | 8.75 | 3.70 | 7,09,000 | 9,000 | 5,91,000 |
| 5 Sept | 960.30 | 5.05 | -0.10 | 2,41,000 | 9,000 | 5,83,000 |
| 4 Sept | 965.15 | 5.15 | 0.60 | 4,24,000 | 51,000 | 5,76,000 |
| 3 Sept | 974.90 | 4.55 | -1.25 | 3,91,000 | 8,000 | 5,30,000 |
| 2 Sept | 962.10 | 5.8 | -0.45 | 4,13,000 | 22,000 | 5,23,000 |
| 30 Aug | 965.10 | 6.25 | -1.20 | 3,36,000 | 7,000 | 5,02,000 |
| 29 Aug | 963.00 | 7.45 | 0.85 | 7,28,000 | 2,40,000 | 4,95,000 |
| 28 Aug | 971.95 | 6.6 | 1.30 | 1,54,000 | 74,000 | 2,55,000 |
| 27 Aug | 984.95 | 5.3 | 0.30 | 1,19,000 | 28,000 | 1,75,000 |
| 26 Aug | 992.80 | 5 | -1.00 | 82,000 | 27,000 | 1,46,000 |
| 23 Aug | 990.35 | 6 | 0.70 | 60,000 | 13,000 | 1,17,000 |
| 22 Aug | 988.85 | 5.3 | -0.60 | 33,000 | 5,000 | 1,05,000 |
| 21 Aug | 989.20 | 5.9 | -1.30 | 51,000 | 20,000 | 98,000 |
| 20 Aug | 979.60 | 7.2 | -2.10 | 29,000 | 7,000 | 78,000 |
| 19 Aug | 968.30 | 9.3 | -2.40 | 84,000 | 34,000 | 71,000 |
| 16 Aug | 978.95 | 11.7 | -6.25 | 9,000 | 7,000 | 36,000 |
| 14 Aug | 951.40 | 17.95 | 2.95 | 6,000 | 3,000 | 28,000 |
| 13 Aug | 956.75 | 15 | 4.75 | 27,000 | 13,000 | 24,000 |
| 12 Aug | 980.10 | 10.25 | 0.25 | 11,000 | 5,000 | 10,000 |
| 9 Aug | 980.80 | 10 | 8,000 | 4,000 | 4,000 | |
For Container Corp Of Ind Ltd - strike price 900 expiring on 26SEP2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 6 Sept CONCOR was trading at 942.65. The strike last trading price was 8.75, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 591000
On 5 Sept CONCOR was trading at 960.30. The strike last trading price was 5.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 583000
On 4 Sept CONCOR was trading at 965.15. The strike last trading price was 5.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 576000
On 3 Sept CONCOR was trading at 974.90. The strike last trading price was 4.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 530000
On 2 Sept CONCOR was trading at 962.10. The strike last trading price was 5.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 523000
On 30 Aug CONCOR was trading at 965.10. The strike last trading price was 6.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 502000
On 29 Aug CONCOR was trading at 963.00. The strike last trading price was 7.45, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 240000 which increased total open position to 495000
On 28 Aug CONCOR was trading at 971.95. The strike last trading price was 6.6, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 74000 which increased total open position to 255000
On 27 Aug CONCOR was trading at 984.95. The strike last trading price was 5.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 175000
On 26 Aug CONCOR was trading at 992.80. The strike last trading price was 5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 146000
On 23 Aug CONCOR was trading at 990.35. The strike last trading price was 6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 117000
On 22 Aug CONCOR was trading at 988.85. The strike last trading price was 5.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 105000
On 21 Aug CONCOR was trading at 989.20. The strike last trading price was 5.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 98000
On 20 Aug CONCOR was trading at 979.60. The strike last trading price was 7.2, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 78000
On 19 Aug CONCOR was trading at 968.30. The strike last trading price was 9.3, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 34000 which increased total open position to 71000
On 16 Aug CONCOR was trading at 978.95. The strike last trading price was 11.7, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 36000
On 14 Aug CONCOR was trading at 951.40. The strike last trading price was 17.95, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 28000
On 13 Aug CONCOR was trading at 956.75. The strike last trading price was 15, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 24000
On 12 Aug CONCOR was trading at 980.10. The strike last trading price was 10.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 5000 which increased total open position to 10000
On 9 Aug CONCOR was trading at 980.80. The strike last trading price was 10, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000