CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
14 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.06
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 785.65 | 0.35 | 0.05 | 42.75 | 5 | -2 | 306 | |||
| 13 Nov | 792.35 | 0.3 | -0.05 | 38.43 | 18 | -6 | 308 | |||
| 12 Nov | 809.75 | 0.35 | -0.10 | 34.96 | 47 | 10 | 327 | |||
| 11 Nov | 829.90 | 0.45 | -0.20 | 29.74 | 31 | -10 | 316 | |||
| 8 Nov | 827.40 | 0.65 | -0.60 | 30.64 | 84 | 18 | 333 | |||
| 7 Nov | 848.75 | 1.25 | -0.70 | 26.23 | 155 | 3 | 316 | |||
| 6 Nov | 858.45 | 1.95 | 0.75 | 26.41 | 78 | 2 | 312 | |||
|
|
||||||||||
| 5 Nov | 836.85 | 1.2 | -0.30 | 28.60 | 140 | 23 | 311 | |||
| 4 Nov | 838.25 | 1.5 | -1.20 | 29.64 | 379 | 117 | 288 | |||
| 1 Nov | 845.20 | 2.7 | -0.15 | 28.85 | 24 | -4 | 171 | |||
| 31 Oct | 847.10 | 2.85 | -0.85 | - | 2,091 | 38 | 176 | |||
| 30 Oct | 835.45 | 3.7 | 1.30 | - | 224 | 65 | 127 | |||
| 29 Oct | 809.00 | 2.4 | 0.40 | - | 115 | 39 | 54 | |||
| 28 Oct | 780.75 | 2 | -0.65 | - | 6 | 1 | 13 | |||
| 25 Oct | 795.30 | 2.65 | -0.95 | - | 8 | 0 | 12 | |||
| 24 Oct | 813.80 | 3.6 | -1.80 | - | 3 | 1 | 13 | |||
| 23 Oct | 819.90 | 5.4 | -39.60 | - | 19 | 11 | 11 | |||
| 22 Oct | 844.40 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 850.25 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 872.60 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 868.90 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 885.80 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 888.95 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 880.80 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 893.90 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 921.70 | 45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 911.25 | 45 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 950 expiring on 28NOV2024
Delta for 950 CE is 0.02
Historical price for 950 CE is as follows
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 42.75, the open interest changed by -2 which decreased total open position to 306
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 38.43, the open interest changed by -6 which decreased total open position to 308
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was 34.96, the open interest changed by 10 which increased total open position to 327
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 29.74, the open interest changed by -10 which decreased total open position to 316
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 0.65, which was -0.60 lower than the previous day. The implied volatity was 30.64, the open interest changed by 18 which increased total open position to 333
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 1.25, which was -0.70 lower than the previous day. The implied volatity was 26.23, the open interest changed by 3 which increased total open position to 316
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 1.95, which was 0.75 higher than the previous day. The implied volatity was 26.41, the open interest changed by 2 which increased total open position to 312
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was 28.60, the open interest changed by 23 which increased total open position to 311
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 1.5, which was -1.20 lower than the previous day. The implied volatity was 29.64, the open interest changed by 117 which increased total open position to 288
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was 28.85, the open interest changed by -4 which decreased total open position to 171
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 2.85, which was -0.85 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 3.7, which was 1.30 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 2.4, which was 0.40 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 2, which was -0.65 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 2.65, 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 24 Oct CONCOR was trading at 813.80. The strike last trading price was 3.6, which was -1.80 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 5.4, which was -39.60 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, 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 45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CONCOR 28NOV2024 950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 785.65 | 155 | 52.80 | - | 1 | 0 | 68 |
| 13 Nov | 792.35 | 102.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 809.75 | 102.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 829.90 | 102.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 827.40 | 102.2 | 0.00 | 0.00 | 0 | -9 | 0 |
| 7 Nov | 848.75 | 102.2 | 12.70 | 48.01 | 25 | -10 | 67 |
| 6 Nov | 858.45 | 89.5 | -21.45 | 35.40 | 24 | 7 | 67 |
| 5 Nov | 836.85 | 110.95 | -2.65 | 33.14 | 1 | 0 | 61 |
| 4 Nov | 838.25 | 113.6 | 11.25 | 38.28 | 5 | 4 | 60 |
| 1 Nov | 845.20 | 102.35 | 0.00 | 0.00 | 0 | 7 | 0 |
| 31 Oct | 847.10 | 102.35 | -5.65 | - | 15 | 6 | 55 |
| 30 Oct | 835.45 | 108 | -31.80 | - | 5 | 4 | 48 |
| 29 Oct | 809.00 | 139.8 | 19.80 | - | 38 | 37 | 43 |
| 28 Oct | 780.75 | 120 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 795.30 | 120 | 0.00 | - | 0 | 1 | 0 |
| 24 Oct | 813.80 | 120 | 6.00 | - | 1 | 0 | 5 |
| 23 Oct | 819.90 | 114 | 9.00 | - | 2 | 1 | 4 |
| 22 Oct | 844.40 | 105 | 17.75 | - | 2 | 1 | 2 |
| 21 Oct | 850.25 | 87.25 | -3.90 | - | 1 | 0 | 0 |
| 18 Oct | 872.60 | 91.15 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 91.15 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 885.80 | 91.15 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 888.95 | 91.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 880.80 | 91.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 893.90 | 91.15 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 888.10 | 91.15 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 896.35 | 91.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 891.70 | 91.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 91.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 881.05 | 91.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 921.70 | 91.15 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 911.25 | 91.15 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 950 expiring on 28NOV2024
Delta for 950 PE is -
Historical price for 950 PE is as follows
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 155, which was 52.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 102.2, 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 102.2, 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 102.2, 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 102.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 102.2, which was 12.70 higher than the previous day. The implied volatity was 48.01, the open interest changed by -10 which decreased total open position to 67
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 89.5, which was -21.45 lower than the previous day. The implied volatity was 35.40, the open interest changed by 7 which increased total open position to 67
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 110.95, which was -2.65 lower than the previous day. The implied volatity was 33.14, the open interest changed by 0 which decreased total open position to 61
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 113.6, which was 11.25 higher than the previous day. The implied volatity was 38.28, the open interest changed by 4 which increased total open position to 60
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 102.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 102.35, which was -5.65 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 108, which was -31.80 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 139.8, which was 19.80 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 120, 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 120, 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 120, which was 6.00 higher 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 114, which was 9.00 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 105, which was 17.75 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 87.25, which was -3.90 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, 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 91.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
