CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 910 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 | 53.91 | 26 | -9 | 58 | |||
| 20 Nov | 785.75 | 0.25 | 0.00 | 43.05 | 9 | 0 | 68 | |||
| 19 Nov | 785.75 | 0.25 | -0.30 | 43.05 | 9 | 1 | 68 | |||
| 18 Nov | 785.85 | 0.55 | 0.00 | 43.66 | 37 | -17 | 76 | |||
| 14 Nov | 785.65 | 0.55 | -0.05 | 36.57 | 33 | -27 | 93 | |||
| 13 Nov | 792.35 | 0.6 | -0.15 | 33.59 | 21 | -8 | 120 | |||
| 12 Nov | 809.75 | 0.75 | -0.55 | 30.30 | 41 | 15 | 128 | |||
| 11 Nov | 829.90 | 1.3 | 0.10 | 26.14 | 109 | 16 | 112 | |||
| 8 Nov | 827.40 | 1.2 | -2.55 | 25.46 | 163 | 7 | 97 | |||
| 7 Nov | 848.75 | 3.75 | -2.15 | 23.44 | 281 | 13 | 91 | |||
| 6 Nov | 858.45 | 5.9 | 2.90 | 24.25 | 135 | 1 | 80 | |||
| 5 Nov | 836.85 | 3 | -0.80 | 25.78 | 212 | 3 | 79 | |||
| 4 Nov | 838.25 | 3.8 | -2.20 | 27.23 | 172 | -11 | 76 | |||
| 1 Nov | 845.20 | 6 | 0.25 | 26.00 | 18 | -12 | 87 | |||
| 31 Oct | 847.10 | 5.75 | -0.75 | - | 304 | 76 | 95 | |||
| 30 Oct | 835.45 | 6.5 | -1.50 | - | 61 | 18 | 19 | |||
| 29 Oct | 809.00 | 8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 780.75 | 8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 795.30 | 8 | 0.00 | - | 0 | 1 | 0 | |||
| 24 Oct | 813.80 | 8 | -52.85 | - | 2 | 1 | 1 | |||
| 23 Oct | 819.90 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 844.40 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 850.25 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 872.60 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 868.90 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 885.80 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 888.95 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 893.90 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 890.50 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 921.70 | 60.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 911.25 | 60.85 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 910 expiring on 28NOV2024
Delta for 910 CE is 0.02
Historical price for 910 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 higher than the previous day. The implied volatity was 53.91, the open interest changed by -9 which decreased total open position to 58
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 43.05, the open interest changed by 0 which decreased total open position to 68
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was 43.05, the open interest changed by 1 which increased total open position to 68
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 43.66, the open interest changed by -17 which decreased total open position to 76
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 36.57, the open interest changed by -27 which decreased total open position to 93
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 33.59, the open interest changed by -8 which decreased total open position to 120
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 30.30, the open interest changed by 15 which increased total open position to 128
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 1.3, which was 0.10 higher than the previous day. The implied volatity was 26.14, the open interest changed by 16 which increased total open position to 112
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 1.2, which was -2.55 lower than the previous day. The implied volatity was 25.46, the open interest changed by 7 which increased total open position to 97
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 3.75, which was -2.15 lower than the previous day. The implied volatity was 23.44, the open interest changed by 13 which increased total open position to 91
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 5.9, which was 2.90 higher than the previous day. The implied volatity was 24.25, the open interest changed by 1 which increased total open position to 80
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 3, which was -0.80 lower than the previous day. The implied volatity was 25.78, the open interest changed by 3 which increased total open position to 79
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 3.8, which was -2.20 lower than the previous day. The implied volatity was 27.23, the open interest changed by -11 which decreased total open position to 76
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 6, which was 0.25 higher than the previous day. The implied volatity was 26.00, the open interest changed by -12 which decreased total open position to 87
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 5.75, which was -0.75 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 6.5, which was -1.50 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 8, 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 8, 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 8, 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 8, which was -52.85 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 60.85, 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 22 Oct CONCOR was trading at 844.40. The strike last trading price was 60.85, 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 60.85, 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 60.85, 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 60.85, 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 60.85, 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 60.85, 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 60.85, 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 60.85, 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 60.85, 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 60.85, 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 60.85, 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 60.85, 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 60.85, 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 60.85, 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 60.85, 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 60.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 910 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 | 62.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 785.75 | 62.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 785.75 | 62.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 785.85 | 62.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 785.65 | 62.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 792.35 | 62.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 809.75 | 62.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 829.90 | 62.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 827.40 | 62.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 848.75 | 62.75 | 5.75 | 35.72 | 2 | 0 | 10 |
| 6 Nov | 858.45 | 57 | -15.00 | 34.70 | 23 | 11 | 17 |
| 5 Nov | 836.85 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 838.25 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 845.20 | 72 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 847.10 | 72 | -34.25 | - | 7 | 4 | 6 |
| 30 Oct | 835.45 | 106.25 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 809.00 | 106.25 | 15.25 | - | 1 | 0 | 1 |
| 28 Oct | 780.75 | 91 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 795.30 | 91 | 0.00 | - | 0 | 1 | 0 |
| 24 Oct | 813.80 | 91 | 23.50 | - | 1 | 0 | 0 |
| 23 Oct | 819.90 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 844.40 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 850.25 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 872.60 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 885.80 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 888.95 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 880.80 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 893.90 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 888.10 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 896.35 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 891.70 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 881.05 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 890.50 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 921.70 | 67.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 911.25 | 67.5 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 910 expiring on 28NOV2024
Delta for 910 PE is 0.00
Historical price for 910 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 62.75, 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 62.75, 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 62.75, 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 62.75, 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 62.75, 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 62.75, 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 Nov CONCOR was trading at 809.75. The strike last trading price was 62.75, 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 11 Nov CONCOR was trading at 829.90. The strike last trading price was 62.75, 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 8 Nov CONCOR was trading at 827.40. The strike last trading price was 62.75, 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 7 Nov CONCOR was trading at 848.75. The strike last trading price was 62.75, which was 5.75 higher than the previous day. The implied volatity was 35.72, the open interest changed by 0 which decreased total open position to 10
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 57, which was -15.00 lower than the previous day. The implied volatity was 34.70, the open interest changed by 11 which increased total open position to 17
On 5 Nov CONCOR was trading at 836.85. 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 4 Nov CONCOR was trading at 838.25. 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 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 4 which increased total open position to 0
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 72, which was -34.25 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 106.25, 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 106.25, which was 15.25 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 91, 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 91, 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 91, which was 23.50 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 67.5, 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 22 Oct CONCOR was trading at 844.40. The strike last trading price was 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 67.5, 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 27 Sept CONCOR was trading at 911.25. The strike last trading price was 67.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
