CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Dec 2024 04:11 PM IST
| CONCOR 26DEC2024 950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 767.95 | 0.15 | 0.05 | - | 10 | 8 | 148 | |||
| 19 Dec | 788.80 | 0.1 | -0.05 | - | 67 | -15 | 141 | |||
| 18 Dec | 798.60 | 0.15 | -0.05 | 47.55 | 8 | -1 | 157 | |||
| 17 Dec | 806.25 | 0.2 | -0.05 | 43.56 | 5 | -1 | 160 | |||
| 16 Dec | 818.70 | 0.25 | 0.00 | 38.43 | 19 | -4 | 157 | |||
| 13 Dec | 825.55 | 0.25 | -0.20 | 32.89 | 95 | -28 | 162 | |||
| 12 Dec | 824.60 | 0.45 | -0.30 | 33.77 | 46 | 0 | 189 | |||
| 11 Dec | 856.35 | 0.75 | -0.15 | 27.68 | 28 | 0 | 191 | |||
| 10 Dec | 851.65 | 0.9 | -0.50 | 29.25 | 184 | -81 | 190 | |||
| 9 Dec | 858.10 | 1.4 | 0.55 | 28.03 | 565 | 173 | 272 | |||
|
|
||||||||||
| 6 Dec | 843.05 | 0.85 | -0.20 | 27.05 | 21 | -3 | 99 | |||
| 5 Dec | 847.15 | 1.05 | 0.10 | 26.52 | 32 | 9 | 103 | |||
| 4 Dec | 844.25 | 0.95 | -0.10 | 25.80 | 72 | 1 | 94 | |||
| 3 Dec | 839.85 | 1.05 | -0.45 | 27.12 | 29 | 13 | 93 | |||
| 2 Dec | 835.90 | 1.5 | 0.00 | 29.23 | 94 | -22 | 80 | |||
| 29 Nov | 828.35 | 1.5 | -0.40 | 29.84 | 92 | 60 | 100 | |||
| 28 Nov | 821.20 | 1.9 | 0.50 | 30.87 | 38 | 14 | 24 | |||
| 27 Nov | 808.90 | 1.4 | 0.95 | 31.55 | 12 | 5 | 8 | |||
| 26 Nov | 799.30 | 0.45 | 0.20 | 26.65 | 2 | 0 | 1 | |||
| 21 Nov | 769.95 | 0.25 | -0.25 | 27.80 | 1 | 0 | 1 | |||
| 20 Nov | 785.75 | 0.5 | 0.00 | 27.22 | 1 | 0 | 1 | |||
| 19 Nov | 785.75 | 0.5 | 27.22 | 1 | 0 | 1 | ||||
For Container Corp Of Ind Ltd - strike price 950 expiring on 26DEC2024
Delta for 950 CE is -
Historical price for 950 CE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 148
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 141
On 18 Dec CONCOR was trading at 798.60. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 47.55, the open interest changed by -1 which decreased total open position to 157
On 17 Dec CONCOR was trading at 806.25. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 43.56, the open interest changed by -1 which decreased total open position to 160
On 16 Dec CONCOR was trading at 818.70. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 38.43, the open interest changed by -4 which decreased total open position to 157
On 13 Dec CONCOR was trading at 825.55. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 32.89, the open interest changed by -28 which decreased total open position to 162
On 12 Dec CONCOR was trading at 824.60. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was 33.77, the open interest changed by 0 which decreased total open position to 189
On 11 Dec CONCOR was trading at 856.35. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 27.68, the open interest changed by 0 which decreased total open position to 191
On 10 Dec CONCOR was trading at 851.65. The strike last trading price was 0.9, which was -0.50 lower than the previous day. The implied volatity was 29.25, the open interest changed by -81 which decreased total open position to 190
On 9 Dec CONCOR was trading at 858.10. The strike last trading price was 1.4, which was 0.55 higher than the previous day. The implied volatity was 28.03, the open interest changed by 173 which increased total open position to 272
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 27.05, the open interest changed by -3 which decreased total open position to 99
On 5 Dec CONCOR was trading at 847.15. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was 26.52, the open interest changed by 9 which increased total open position to 103
On 4 Dec CONCOR was trading at 844.25. The strike last trading price was 0.95, which was -0.10 lower than the previous day. The implied volatity was 25.80, the open interest changed by 1 which increased total open position to 94
On 3 Dec CONCOR was trading at 839.85. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was 27.12, the open interest changed by 13 which increased total open position to 93
On 2 Dec CONCOR was trading at 835.90. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 29.23, the open interest changed by -22 which decreased total open position to 80
On 29 Nov CONCOR was trading at 828.35. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was 29.84, the open interest changed by 60 which increased total open position to 100
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 1.9, which was 0.50 higher than the previous day. The implied volatity was 30.87, the open interest changed by 14 which increased total open position to 24
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 1.4, which was 0.95 higher than the previous day. The implied volatity was 31.55, the open interest changed by 5 which increased total open position to 8
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 0.45, which was 0.20 higher than the previous day. The implied volatity was 26.65, the open interest changed by 0 which decreased total open position to 1
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 27.80, the open interest changed by 0 which decreased total open position to 1
On 20 Nov CONCOR was trading at 785.75. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 1
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 0.5, which was lower than the previous day. The implied volatity was 27.22, the open interest changed by 0 which decreased total open position to 1
| CONCOR 26DEC2024 950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 767.95 | 159.6 | 75.60 | - | 1 | 0 | 55 |
| 19 Dec | 788.80 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 798.60 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 806.25 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 818.70 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 825.55 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 824.60 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 856.35 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 851.65 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 858.10 | 84 | -36.00 | - | 8 | 1 | 56 |
| 6 Dec | 843.05 | 120 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 847.15 | 120 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 844.25 | 120 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 839.85 | 120 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 835.90 | 120 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 828.35 | 120 | 0.00 | 0.00 | 0 | 44 | 0 |
| 28 Nov | 821.20 | 120 | -16.00 | 30.91 | 47 | 42 | 53 |
| 27 Nov | 808.90 | 136 | -4.00 | 38.16 | 7 | 6 | 10 |
| 26 Nov | 799.30 | 140 | -9.00 | - | 2 | 0 | 2 |
| 21 Nov | 769.95 | 149 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 785.75 | 149 | 0.00 | - | 1 | 1 | 1 |
| 19 Nov | 785.75 | 149 | - | 1 | 0 | 1 | |
For Container Corp Of Ind Ltd - strike price 950 expiring on 26DEC2024
Delta for 950 PE is -
Historical price for 950 PE is as follows
On 20 Dec CONCOR was trading at 767.95. The strike last trading price was 159.6, which was 75.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 19 Dec CONCOR was trading at 788.80. The strike last trading price was 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 84, 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 10 Dec CONCOR was trading at 851.65. The strike last trading price was 84, 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 84, which was -36.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 56
On 6 Dec CONCOR was trading at 843.05. The strike last trading price was 120, 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 120, 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 Dec CONCOR was trading at 844.25. The strike last trading price was 120, 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 3 Dec CONCOR was trading at 839.85. The strike last trading price was 120, 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 120, 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 120, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 44 which increased total open position to 0
On 28 Nov CONCOR was trading at 821.20. The strike last trading price was 120, which was -16.00 lower than the previous day. The implied volatity was 30.91, the open interest changed by 42 which increased total open position to 53
On 27 Nov CONCOR was trading at 808.90. The strike last trading price was 136, which was -4.00 lower than the previous day. The implied volatity was 38.16, the open interest changed by 6 which increased total open position to 10
On 26 Nov CONCOR was trading at 799.30. The strike last trading price was 140, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Nov CONCOR was trading at 769.95. The strike last trading price was 149, 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 20 Nov CONCOR was trading at 785.75. The strike last trading price was 149, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1
On 19 Nov CONCOR was trading at 785.75. The strike last trading price was 149, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
