CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
14 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 930 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.11
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 785.65 | 0.85 | 0.45 | 44.20 | 1 | 0 | 94 | |||
| 13 Nov | 792.35 | 0.4 | -0.05 | 35.83 | 6 | -3 | 96 | |||
| 12 Nov | 809.75 | 0.45 | -0.40 | 32.11 | 17 | 4 | 97 | |||
| 11 Nov | 829.90 | 0.85 | 0.00 | 28.60 | 2 | 0 | 94 | |||
| 8 Nov | 827.40 | 0.85 | -1.15 | 28.02 | 59 | 11 | 104 | |||
| 7 Nov | 848.75 | 2 | -1.20 | 24.41 | 94 | -7 | 91 | |||
| 6 Nov | 858.45 | 3.2 | 1.25 | 25.35 | 109 | 30 | 97 | |||
| 5 Nov | 836.85 | 1.95 | -0.45 | 27.56 | 92 | 23 | 67 | |||
| 4 Nov | 838.25 | 2.4 | -1.35 | 28.52 | 77 | 26 | 43 | |||
| 1 Nov | 845.20 | 3.75 | -0.45 | 26.93 | 2 | 0 | 17 | |||
| 31 Oct | 847.10 | 4.2 | -17.60 | - | 66 | 14 | 16 | |||
| 30 Oct | 835.45 | 21.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 809.00 | 21.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 780.75 | 21.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 795.30 | 21.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 813.80 | 21.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 819.90 | 21.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 844.40 | 21.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 850.25 | 21.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 872.60 | 21.8 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 868.90 | 21.8 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 885.80 | 21.8 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 888.95 | 21.8 | 1.05 | - | 5 | 0 | 2 | |||
| 14 Oct | 880.80 | 20.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 893.90 | 20.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 20.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Oct | 896.35 | 20.75 | 0.00 | - | 0 | -1 | 0 | |||
| 8 Oct | 891.70 | 20.75 | -7.90 | - | 1 | 0 | 3 | |||
| 7 Oct | 868.30 | 28.65 | -2.90 | - | 4 | 1 | 2 | |||
| 4 Oct | 881.05 | 31.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 890.50 | 31.55 | -13.40 | - | 1 | 0 | 1 | |||
| 1 Oct | 921.70 | 44.95 | -7.55 | - | 0 | 1 | 0 | |||
| 27 Sept | 911.25 | 52.5 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 930 expiring on 28NOV2024
Delta for 930 CE is 0.03
Historical price for 930 CE is as follows
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 0.85, which was 0.45 higher than the previous day. The implied volatity was 44.20, the open interest changed by 0 which decreased total open position to 94
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 35.83, the open interest changed by -3 which decreased total open position to 96
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 0.45, which was -0.40 lower than the previous day. The implied volatity was 32.11, the open interest changed by 4 which increased total open position to 97
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was 28.60, the open interest changed by 0 which decreased total open position to 94
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 0.85, which was -1.15 lower than the previous day. The implied volatity was 28.02, the open interest changed by 11 which increased total open position to 104
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 2, which was -1.20 lower than the previous day. The implied volatity was 24.41, the open interest changed by -7 which decreased total open position to 91
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 3.2, which was 1.25 higher than the previous day. The implied volatity was 25.35, the open interest changed by 30 which increased total open position to 97
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 1.95, which was -0.45 lower than the previous day. The implied volatity was 27.56, the open interest changed by 23 which increased total open position to 67
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 2.4, which was -1.35 lower than the previous day. The implied volatity was 28.52, the open interest changed by 26 which increased total open position to 43
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 3.75, which was -0.45 lower than the previous day. The implied volatity was 26.93, the open interest changed by 0 which decreased total open position to 17
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 4.2, which was -17.60 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 21.8, 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 29 Oct CONCOR was trading at 809.00. The strike last trading price was 21.8, 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 21.8, 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 21.8, 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 21.8, 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 23 Oct CONCOR was trading at 819.90. The strike last trading price was 21.8, 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 22 Oct CONCOR was trading at 844.40. The strike last trading price was 21.8, 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 21 Oct CONCOR was trading at 850.25. The strike last trading price was 21.8, 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 18 Oct CONCOR was trading at 872.60. The strike last trading price was 21.8, 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 17 Oct CONCOR was trading at 868.90. The strike last trading price was 21.8, 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 16 Oct CONCOR was trading at 885.80. The strike last trading price was 21.8, 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 15 Oct CONCOR was trading at 888.95. The strike last trading price was 21.8, which was 1.05 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 20.75, 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 20.75, 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 20.75, 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 20.75, 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 20.75, which was -7.90 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 28.65, which was -2.90 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 31.55, 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 3 Oct CONCOR was trading at 890.50. The strike last trading price was 31.55, which was -13.40 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 44.95, which was -7.55 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 52.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 930 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 785.65 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 792.35 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 809.75 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 829.90 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 827.40 | 72 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 848.75 | 72 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Nov | 858.45 | 72 | -7.50 | 34.05 | 23 | 9 | 17 |
| 5 Nov | 836.85 | 79.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 838.25 | 79.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 845.20 | 79.5 | 0.00 | 0.00 | 0 | 4 | 0 |
| 31 Oct | 847.10 | 79.5 | -14.45 | - | 4 | 3 | 7 |
| 30 Oct | 835.45 | 93.95 | 15.05 | - | 4 | 3 | 3 |
| 29 Oct | 809.00 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 780.75 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 795.30 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 813.80 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 819.90 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 844.40 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 850.25 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 872.60 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 885.80 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 888.95 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 880.80 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 893.90 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 888.10 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 896.35 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 891.70 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 881.05 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 890.50 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 921.70 | 78.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 911.25 | 78.9 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 930 expiring on 28NOV2024
Delta for 930 PE is 0.00
Historical price for 930 PE is as follows
On 14 Nov CONCOR was trading at 785.65. 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 13 Nov CONCOR was trading at 792.35. 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 12 Nov CONCOR was trading at 809.75. 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 11 Nov CONCOR was trading at 829.90. 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 8 Nov CONCOR was trading at 827.40. 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 7 Nov CONCOR was trading at 848.75. 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 -1 which decreased total open position to 0
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 72, which was -7.50 lower than the previous day. The implied volatity was 34.05, the open interest changed by 9 which increased total open position to 17
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 79.5, 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 79.5, 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 79.5, 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 79.5, which was -14.45 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 93.95, which was 15.05 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, 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 78.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
