CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 767.95 | 0.1 | 0.05 | - | 16 | -3 | 164 | |||
| 19 Dec | 788.80 | 0.05 | -0.05 | 45.31 | 65 | -3 | 167 | |||
| 18 Dec | 798.60 | 0.1 | -0.05 | 42.80 | 27 | 0 | 170 | |||
| 17 Dec | 806.25 | 0.15 | -0.10 | 39.92 | 8 | -3 | 172 | |||
| 16 Dec | 818.70 | 0.25 | -0.10 | 35.96 | 25 | -1 | 175 | |||
| 13 Dec | 825.55 | 0.35 | -0.10 | 32.25 | 59 | -27 | 177 | |||
| 12 Dec | 824.60 | 0.45 | -0.45 | 31.54 | 130 | -10 | 204 | |||
| 11 Dec | 856.35 | 0.9 | -0.20 | 26.19 | 53 | -6 | 214 | |||
| 10 Dec | 851.65 | 1.1 | -0.85 | 28.00 | 106 | -13 | 220 | |||
| 9 Dec | 858.10 | 1.95 | 0.85 | 27.63 | 326 | 48 | 232 | |||
| 6 Dec | 843.05 | 1.1 | -0.15 | 26.27 | 30 | 1 | 184 | |||
| 5 Dec | 847.15 | 1.25 | 0.00 | 25.32 | 70 | 0 | 184 | |||
| 4 Dec | 844.25 | 1.25 | 0.05 | 25.15 | 162 | 18 | 183 | |||
| 3 Dec | 839.85 | 1.2 | -0.60 | 25.83 | 173 | 18 | 165 | |||
| 2 Dec | 835.90 | 1.8 | 0.10 | 28.32 | 142 | 10 | 147 | |||
| 29 Nov | 828.35 | 1.7 | 0.05 | 28.72 | 277 | 44 | 137 | |||
| 28 Nov | 821.20 | 1.65 | 0.55 | 28.11 | 76 | 34 | 93 | |||
| 27 Nov | 808.90 | 1.1 | 0.25 | 28.45 | 29 | 0 | 59 | |||
| 26 Nov | 799.30 | 0.85 | -62.65 | 28.67 | 64 | 59 | 59 | |||
| 21 Nov | 769.95 | 63.5 | 0.00 | 16.09 | 0 | 0 | 0 | |||
| 20 Nov | 785.75 | 63.5 | 0.00 | 12.41 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 785.75 | 63.5 | 0.00 | 12.41 | 0 | 0 | 0 | |||
| 31 Oct | 847.10 | 63.5 | 63.50 | - | 0 | 0 | 0 | |||
| 21 Oct | 850.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 868.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 893.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 921.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 918.30 | 0 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 940 expiring on 26DEC2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 164
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 45.31, the open interest changed by -3 which decreased total open position to 167
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 42.80, the open interest changed by 0 which decreased total open position to 170
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 39.92, the open interest changed by -3 which decreased total open position to 172
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 35.96, the open interest changed by -1 which decreased total open position to 175
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 32.25, the open interest changed by -27 which decreased total open position to 177
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 31.54, the open interest changed by -10 which decreased total open position to 204
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 26.19, the open interest changed by -6 which decreased total open position to 214
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 1.1, which was -0.85 lower than the previous day. The implied volatity was 28.00, the open interest changed by -13 which decreased total open position to 220
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 1.95, which was 0.85 higher than the previous day. The implied volatity was 27.63, the open interest changed by 48 which increased total open position to 232
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 26.27, the open interest changed by 1 which increased total open position to 184
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 184
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 25.15, the open interest changed by 18 which increased total open position to 183
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was 25.83, the open interest changed by 18 which increased total open position to 165
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 1.8, which was 0.10 higher than the previous day. The implied volatity was 28.32, the open interest changed by 10 which increased total open position to 147
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was 28.72, the open interest changed by 44 which increased total open position to 137
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 1.65, which was 0.55 higher than the previous day. The implied volatity was 28.11, the open interest changed by 34 which increased total open position to 93
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was 28.45, the open interest changed by 0 which decreased total open position to 59
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 0.85, which was -62.65 lower than the previous day. The implied volatity was 28.67, the open interest changed by 59 which increased total open position to 59
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 63.5, which was 0.00 lower than the previous day. The implied volatity was 16.09, 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 63.5, which was 0.00 lower than the previous day. The implied volatity was 12.41, 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 63.5, which was 0.00 lower than the previous day. The implied volatity was 12.41, the open interest changed by 0 which decreased total open position to 0
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 63.5, which was 63.50 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 30 Sept CONCOR was trading at 918.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 26DEC2024 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 767.95 | 83.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 788.80 | 83.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 798.60 | 83.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 806.25 | 83.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 818.70 | 83.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 825.55 | 83.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 824.60 | 83.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 856.35 | 83.15 | 6.65 | 34.60 | 2 | 0 | 99 |
| 10 Dec | 851.65 | 76.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 858.10 | 76.5 | -15.95 | 25.65 | 4 | -1 | 98 |
| 6 Dec | 843.05 | 92.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 847.15 | 92.45 | -5.95 | 37.71 | 5 | 0 | 99 |
| 4 Dec | 844.25 | 98.4 | -16.60 | 45.31 | 2 | 0 | 98 |
| 3 Dec | 839.85 | 115 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 835.90 | 115 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 828.35 | 115 | 0.00 | 0.00 | 0 | 32 | 0 |
| 28 Nov | 821.20 | 115 | -14.50 | 40.64 | 32 | 31 | 97 |
| 27 Nov | 808.90 | 129.5 | 0.00 | 0.00 | 0 | 65 | 0 |
| 26 Nov | 799.30 | 129.5 | 17.00 | - | 65 | 59 | 60 |
| 21 Nov | 769.95 | 112.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 785.75 | 112.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 785.75 | 112.5 | 112.50 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 847.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 850.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 880.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 893.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 888.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 896.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 891.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 881.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 921.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 918.30 | 0 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 940 expiring on 26DEC2024
Delta for 940 PE is 0.00
Historical price for 940 PE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 83.15, 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 19 Dec CONCOR was trading at 788.80. The strike last trading price was 83.15, 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 18 Dec CONCOR was trading at 798.60. The strike last trading price was 83.15, 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 17 Dec CONCOR was trading at 806.25. The strike last trading price was 83.15, 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 16 Dec CONCOR was trading at 818.70. The strike last trading price was 83.15, 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 13 Dec CONCOR was trading at 825.55. The strike last trading price was 83.15, 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 12 Dec CONCOR was trading at 824.60. The strike last trading price was 83.15, 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 Dec CONCOR was trading at 856.35. The strike last trading price was 83.15, which was 6.65 higher than the previous day. The implied volatity was 34.60, the open interest changed by 0 which decreased total open position to 99
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 76.5, 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 9 Dec CONCOR was trading at 858.10. The strike last trading price was 76.5, which was -15.95 lower than the previous day. The implied volatity was 25.65, the open interest changed by -1 which decreased total open position to 98
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 92.45, 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 5 Dec CONCOR was trading at 847.15. The strike last trading price was 92.45, which was -5.95 lower than the previous day. The implied volatity was 37.71, the open interest changed by 0 which decreased total open position to 99
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 98.4, which was -16.60 lower than the previous day. The implied volatity was 45.31, the open interest changed by 0 which decreased total open position to 98
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 115, 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 2 Dec CONCOR was trading at 835.90. The strike last trading price was 115, 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 29 Nov CONCOR was trading at 828.35. The strike last trading price was 115, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 32 which increased total open position to 0
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 115, which was -14.50 lower than the previous day. The implied volatity was 40.64, the open interest changed by 31 which increased total open position to 97
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 129.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 65 which increased total open position to 0
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 129.5, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 59 which increased total open position to 60
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 112.5, 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 20 Nov CONCOR was trading at 785.75. The strike last trading price was 112.5, 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 19 Nov CONCOR was trading at 785.75. The strike last trading price was 112.5, which was 112.50 higher than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 30 Sept CONCOR was trading at 918.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
