CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
06 Sep 2024 04:11 PM IST
| CONCOR 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 942.65 | 23.95 | -13.60 | 6,02,000 | 73,000 | 2,38,000 | ||||
| 5 Sept | 960.30 | 37.55 | -3.35 | 71,000 | -12,000 | 1,66,000 | ||||
| 4 Sept | 965.15 | 40.9 | -7.90 | 2,01,000 | 47,000 | 1,82,000 | ||||
| 3 Sept | 974.90 | 48.8 | 7.80 | 1,44,000 | -1,000 | 1,34,000 | ||||
| 2 Sept | 962.10 | 41 | -4.95 | 36,000 | 1,000 | 1,35,000 | ||||
| 30 Aug | 965.10 | 45.95 | 0.45 | 74,000 | 10,000 | 1,30,000 | ||||
| 29 Aug | 963.00 | 45.5 | -5.15 | 1,88,000 | 98,000 | 1,19,000 | ||||
| 28 Aug | 971.95 | 50.65 | -17.15 | 17,000 | 12,000 | 19,000 | ||||
| 27 Aug | 984.95 | 67.8 | -4.00 | 2,000 | 0 | 5,000 | ||||
| 26 Aug | 992.80 | 71.8 | -54.00 | 5,000 | 4,000 | 4,000 | ||||
| 23 Aug | 990.35 | 125.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 988.85 | 125.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 989.20 | 125.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 979.60 | 125.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 968.30 | 125.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 978.95 | 125.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 951.40 | 125.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 956.75 | 125.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 980.10 | 125.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 980.80 | 125.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1030.10 | 125.8 | 0 | 0 | 0 | |||||
For Container Corp Of Ind Ltd - strike price 940 expiring on 26SEP2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 6 Sept CONCOR was trading at 942.65. The strike last trading price was 23.95, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 73000 which increased total open position to 238000
On 5 Sept CONCOR was trading at 960.30. The strike last trading price was 37.55, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 166000
On 4 Sept CONCOR was trading at 965.15. The strike last trading price was 40.9, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 182000
On 3 Sept CONCOR was trading at 974.90. The strike last trading price was 48.8, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by -1000 which decreased total open position to 134000
On 2 Sept CONCOR was trading at 962.10. The strike last trading price was 41, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 135000
On 30 Aug CONCOR was trading at 965.10. The strike last trading price was 45.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 130000
On 29 Aug CONCOR was trading at 963.00. The strike last trading price was 45.5, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 98000 which increased total open position to 119000
On 28 Aug CONCOR was trading at 971.95. The strike last trading price was 50.65, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 19000
On 27 Aug CONCOR was trading at 984.95. The strike last trading price was 67.8, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5000
On 26 Aug CONCOR was trading at 992.80. The strike last trading price was 71.8, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 23 Aug CONCOR was trading at 990.35. The strike last trading price was 125.8, 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 22 Aug CONCOR was trading at 988.85. The strike last trading price was 125.8, 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 21 Aug CONCOR was trading at 989.20. The strike last trading price was 125.8, 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 Aug CONCOR was trading at 979.60. The strike last trading price was 125.8, 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 Aug CONCOR was trading at 968.30. The strike last trading price was 125.8, 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 16 Aug CONCOR was trading at 978.95. The strike last trading price was 125.8, 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 Aug CONCOR was trading at 951.40. The strike last trading price was 125.8, 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 Aug CONCOR was trading at 956.75. The strike last trading price was 125.8, 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 Aug CONCOR was trading at 980.10. The strike last trading price was 125.8, 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 125.8, 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 2 Aug CONCOR was trading at 1030.10. The strike last trading price was 125.8, 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 940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 942.65 | 22.6 | 8.55 | 9,53,000 | 27,000 | 8,20,000 |
| 5 Sept | 960.30 | 14.05 | 0.45 | 2,43,000 | 22,000 | 7,93,000 |
| 4 Sept | 965.15 | 13.6 | 2.30 | 5,90,000 | 83,000 | 7,70,000 |
| 3 Sept | 974.90 | 11.3 | -3.50 | 2,50,000 | 14,000 | 6,92,000 |
| 2 Sept | 962.10 | 14.8 | -0.20 | 2,00,000 | 16,000 | 6,81,000 |
| 30 Aug | 965.10 | 15 | -2.00 | 2,98,000 | 35,000 | 6,65,000 |
| 29 Aug | 963.00 | 17 | 1.00 | 5,00,000 | 1,54,000 | 6,29,000 |
| 28 Aug | 971.95 | 16 | 3.10 | 2,34,000 | 1,04,000 | 4,59,000 |
| 27 Aug | 984.95 | 12.9 | 1.20 | 1,69,000 | 84,000 | 3,54,000 |
| 26 Aug | 992.80 | 11.7 | -1.95 | 1,81,000 | -3,000 | 2,64,000 |
| 23 Aug | 990.35 | 13.65 | 1.95 | 1,32,000 | 65,000 | 2,67,000 |
| 22 Aug | 988.85 | 11.7 | -1.70 | 81,000 | 40,000 | 2,01,000 |
| 21 Aug | 989.20 | 13.4 | -2.60 | 74,000 | 43,000 | 1,55,000 |
| 20 Aug | 979.60 | 16 | -3.00 | 27,000 | 3,000 | 1,12,000 |
| 19 Aug | 968.30 | 19 | 1.00 | 41,000 | 13,000 | 1,08,000 |
| 16 Aug | 978.95 | 18 | -12.00 | 13,000 | 7,000 | 95,000 |
| 14 Aug | 951.40 | 30 | 1.90 | 9,000 | 7,000 | 87,000 |
| 13 Aug | 956.75 | 28.1 | 8.75 | 4,000 | 0 | 78,000 |
| 12 Aug | 980.10 | 19.35 | -1.65 | 21,000 | 10,000 | 78,000 |
| 9 Aug | 980.80 | 21 | -18.10 | 90,000 | 67,000 | 68,000 |
| 2 Aug | 1030.10 | 39.1 | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 940 expiring on 26SEP2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 6 Sept CONCOR was trading at 942.65. The strike last trading price was 22.6, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 820000
On 5 Sept CONCOR was trading at 960.30. The strike last trading price was 14.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 793000
On 4 Sept CONCOR was trading at 965.15. The strike last trading price was 13.6, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 83000 which increased total open position to 770000
On 3 Sept CONCOR was trading at 974.90. The strike last trading price was 11.3, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 692000
On 2 Sept CONCOR was trading at 962.10. The strike last trading price was 14.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 681000
On 30 Aug CONCOR was trading at 965.10. The strike last trading price was 15, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 35000 which increased total open position to 665000
On 29 Aug CONCOR was trading at 963.00. The strike last trading price was 17, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 154000 which increased total open position to 629000
On 28 Aug CONCOR was trading at 971.95. The strike last trading price was 16, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 459000
On 27 Aug CONCOR was trading at 984.95. The strike last trading price was 12.9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 84000 which increased total open position to 354000
On 26 Aug CONCOR was trading at 992.80. The strike last trading price was 11.7, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 264000
On 23 Aug CONCOR was trading at 990.35. The strike last trading price was 13.65, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 65000 which increased total open position to 267000
On 22 Aug CONCOR was trading at 988.85. The strike last trading price was 11.7, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 201000
On 21 Aug CONCOR was trading at 989.20. The strike last trading price was 13.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 43000 which increased total open position to 155000
On 20 Aug CONCOR was trading at 979.60. The strike last trading price was 16, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 112000
On 19 Aug CONCOR was trading at 968.30. The strike last trading price was 19, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 108000
On 16 Aug CONCOR was trading at 978.95. The strike last trading price was 18, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 95000
On 14 Aug CONCOR was trading at 951.40. The strike last trading price was 30, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 87000
On 13 Aug CONCOR was trading at 956.75. The strike last trading price was 28.1, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78000
On 12 Aug CONCOR was trading at 980.10. The strike last trading price was 19.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 10000 which increased total open position to 78000
On 9 Aug CONCOR was trading at 980.80. The strike last trading price was 21, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by 67000 which increased total open position to 68000
On 2 Aug CONCOR was trading at 1030.10. The strike last trading price was 39.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0