CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
21 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 769.95 | 0.1 | -0.20 | - | 21 | 0 | 217 | |||
| 20 Nov | 785.75 | 0.3 | 0.00 | 50.77 | 3 | 0 | 217 | |||
| 19 Nov | 785.75 | 0.3 | 0.00 | 50.77 | 3 | 0 | 217 | |||
| 18 Nov | 785.85 | 0.3 | 0.00 | 47.45 | 20 | -10 | 217 | |||
| 14 Nov | 785.65 | 0.3 | -0.10 | 39.81 | 29 | -9 | 223 | |||
| 13 Nov | 792.35 | 0.4 | 0.05 | 37.95 | 30 | -10 | 232 | |||
| 12 Nov | 809.75 | 0.35 | -0.20 | 32.95 | 19 | 9 | 242 | |||
| 11 Nov | 829.90 | 0.55 | -0.10 | 28.61 | 35 | -7 | 233 | |||
| 8 Nov | 827.40 | 0.65 | -0.95 | 28.70 | 68 | 17 | 238 | |||
| 7 Nov | 848.75 | 1.6 | -0.95 | 25.42 | 79 | 9 | 221 | |||
| 6 Nov | 858.45 | 2.55 | 1.00 | 26.21 | 58 | 12 | 220 | |||
| 5 Nov | 836.85 | 1.55 | -0.25 | 28.27 | 150 | -12 | 209 | |||
| 4 Nov | 838.25 | 1.8 | -1.25 | 28.75 | 266 | 21 | 220 | |||
| 1 Nov | 845.20 | 3.05 | -0.05 | 27.61 | 44 | 3 | 197 | |||
| 31 Oct | 847.10 | 3.1 | -0.80 | - | 843 | 52 | 192 | |||
| 30 Oct | 835.45 | 3.9 | 1.35 | - | 229 | 67 | 139 | |||
| 29 Oct | 809.00 | 2.55 | 0.80 | - | 140 | 42 | 71 | |||
| 28 Oct | 780.75 | 1.75 | -0.95 | - | 20 | 12 | 29 | |||
| 25 Oct | 795.30 | 2.7 | -1.90 | - | 6 | 0 | 17 | |||
| 24 Oct | 813.80 | 4.6 | -4.45 | - | 6 | -2 | 17 | |||
| 23 Oct | 819.90 | 9.05 | 1.80 | - | 2 | 1 | 18 | |||
| 22 Oct | 844.40 | 7.25 | -2.30 | - | 2 | 0 | 16 | |||
| 21 Oct | 850.25 | 9.55 | -4.15 | - | 4 | 2 | 16 | |||
| 18 Oct | 872.60 | 13.7 | -5.30 | - | 14 | 11 | 13 | |||
| 17 Oct | 868.90 | 19 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 885.80 | 19 | 0.00 | - | 0 | 2 | 0 | |||
| 15 Oct | 888.95 | 19 | -29.65 | - | 2 | 1 | 1 | |||
|
|
||||||||||
| 14 Oct | 880.80 | 48.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 893.90 | 48.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 48.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 48.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 48.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 48.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 48.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 921.70 | 48.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 911.25 | 48.65 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 940 expiring on 28NOV2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 0.1, 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 217
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 50.77, the open interest changed by 0 which decreased total open position to 217
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 50.77, the open interest changed by 0 which decreased total open position to 217
On 18 Nov CONCOR was trading at 785.85. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 47.45, the open interest changed by -10 which decreased total open position to 217
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 39.81, the open interest changed by -9 which decreased total open position to 223
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 37.95, the open interest changed by -10 which decreased total open position to 232
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 32.95, the open interest changed by 9 which increased total open position to 242
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 28.61, the open interest changed by -7 which decreased total open position to 233
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 0.65, which was -0.95 lower than the previous day. The implied volatity was 28.70, the open interest changed by 17 which increased total open position to 238
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was 25.42, the open interest changed by 9 which increased total open position to 221
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 2.55, which was 1.00 higher than the previous day. The implied volatity was 26.21, the open interest changed by 12 which increased total open position to 220
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 28.27, the open interest changed by -12 which decreased total open position to 209
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 1.8, which was -1.25 lower than the previous day. The implied volatity was 28.75, the open interest changed by 21 which increased total open position to 220
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was 27.61, the open interest changed by 3 which increased total open position to 197
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 3.1, which was -0.80 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 3.9, which was 1.35 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 2.55, 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 28 Oct CONCOR was trading at 780.75. The strike last trading price was 1.75, which was -0.95 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 2.7, which was -1.90 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 4.6, which was -4.45 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 9.05, which was 1.80 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 7.25, which was -2.30 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 9.55, which was -4.15 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 13.7, 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 17 Oct CONCOR was trading at 868.90. The strike last trading price was 19, 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 19, 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 19, which was -29.65 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 48.65, 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 48.65, 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 48.65, 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 48.65, 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 48.65, 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 48.65, 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 48.65, 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 48.65, 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 48.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 940 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 | 150 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 785.75 | 150 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 785.75 | 150 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 785.85 | 150 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 785.65 | 150 | 0.00 | 0.00 | 0 | -2 | 0 |
| 13 Nov | 792.35 | 150 | 67.85 | 73.49 | 2 | 0 | 146 |
| 12 Nov | 809.75 | 82.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 829.90 | 82.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 827.40 | 82.15 | 0.00 | 0.00 | 0 | -3 | 0 |
| 7 Nov | 848.75 | 82.15 | 0.65 | 20.51 | 6 | -4 | 145 |
| 6 Nov | 858.45 | 81.5 | -22.55 | 36.25 | 17 | 10 | 150 |
| 5 Nov | 836.85 | 104.05 | 8.05 | 38.75 | 1 | 0 | 140 |
| 4 Nov | 838.25 | 96 | 0.00 | 0.00 | 0 | 1 | 0 |
| 1 Nov | 845.20 | 96 | 4.50 | 39.81 | 1 | 0 | 139 |
| 31 Oct | 847.10 | 91.5 | -10.50 | - | 37 | 27 | 138 |
| 30 Oct | 835.45 | 102 | -27.50 | - | 41 | 37 | 110 |
| 29 Oct | 809.00 | 129.5 | -22.50 | - | 40 | 39 | 72 |
| 28 Oct | 780.75 | 152 | 94.05 | - | 31 | 32 | 32 |
| 25 Oct | 795.30 | 57.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 813.80 | 57.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 819.90 | 57.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 844.40 | 57.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 850.25 | 57.95 | 0.00 | - | 0 | 0 | 2 |
| 18 Oct | 872.60 | 57.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 57.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 885.80 | 57.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 888.95 | 57.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 880.80 | 57.95 | 0.00 | - | 0 | 0 | 2 |
| 11 Oct | 893.90 | 57.95 | 0.00 | - | 0 | 0 | 2 |
| 10 Oct | 888.10 | 57.95 | 3.95 | - | 1 | 0 | 1 |
| 9 Oct | 896.35 | 54 | -30.90 | - | 1 | 0 | 0 |
| 8 Oct | 891.70 | 84.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 84.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 881.05 | 84.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 921.70 | 84.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 911.25 | 84.9 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 940 expiring on 28NOV2024
Delta for 940 PE is 0.00
Historical price for 940 PE is as follows
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 150, 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 150, 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 150, 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 150, 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 150, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 150, which was 67.85 higher than the previous day. The implied volatity was 73.49, the open interest changed by 0 which decreased total open position to 146
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 82.15, 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 82.15, 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 82.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 82.15, which was 0.65 higher than the previous day. The implied volatity was 20.51, the open interest changed by -4 which decreased total open position to 145
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 81.5, which was -22.55 lower than the previous day. The implied volatity was 36.25, the open interest changed by 10 which increased total open position to 150
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 104.05, which was 8.05 higher than the previous day. The implied volatity was 38.75, the open interest changed by 0 which decreased total open position to 140
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 96, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 96, which was 4.50 higher than the previous day. The implied volatity was 39.81, the open interest changed by 0 which decreased total open position to 139
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 91.5, which was -10.50 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 102, which was -27.50 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 129.5, which was -22.50 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 152, which was 94.05 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 57.95, 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 57.95, 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 57.95, 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 57.95, 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 57.95, 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 57.95, 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 57.95, 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 57.95, 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 57.95, 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 57.95, 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 57.95, 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 57.95, which was 3.95 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 54, which was -30.90 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 84.9, 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 84.9, 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 84.9, 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 84.9, 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 84.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
