CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
14 Nov 2024 04:11 PM IST
| CONCOR 28NOV2024 960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.05
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 785.65 | 0.3 | 0.00 | 43.88 | 45 | -17 | 144 | |||
| 13 Nov | 792.35 | 0.3 | 0.05 | 40.40 | 26 | -1 | 161 | |||
| 12 Nov | 809.75 | 0.25 | -0.15 | 35.26 | 23 | -11 | 162 | |||
| 11 Nov | 829.90 | 0.4 | -0.20 | 31.17 | 12 | 2 | 174 | |||
| 8 Nov | 827.40 | 0.6 | -0.40 | 32.13 | 25 | -7 | 172 | |||
| 7 Nov | 848.75 | 1 | -0.50 | 27.11 | 38 | 14 | 179 | |||
| 6 Nov | 858.45 | 1.5 | 0.40 | 26.87 | 19 | -2 | 166 | |||
| 5 Nov | 836.85 | 1.1 | -0.10 | 30.24 | 65 | 3 | 168 | |||
| 4 Nov | 838.25 | 1.2 | -1.05 | 29.03 | 90 | 6 | 165 | |||
| 1 Nov | 845.20 | 2.25 | -0.10 | 29.59 | 117 | 34 | 159 | |||
| 31 Oct | 847.10 | 2.35 | -0.80 | - | 1,597 | 55 | 125 | |||
| 30 Oct | 835.45 | 3.15 | 1.45 | - | 89 | 28 | 70 | |||
| 29 Oct | 809.00 | 1.7 | 0.20 | - | 39 | -2 | 42 | |||
| 28 Oct | 780.75 | 1.5 | -0.80 | - | 9 | 1 | 43 | |||
| 25 Oct | 795.30 | 2.3 | -1.10 | - | 16 | 3 | 42 | |||
| 24 Oct | 813.80 | 3.4 | -1.00 | - | 18 | 3 | 37 | |||
| 23 Oct | 819.90 | 4.4 | -1.40 | - | 14 | -3 | 35 | |||
| 22 Oct | 844.40 | 5.8 | -0.90 | - | 8 | 1 | 38 | |||
| 21 Oct | 850.25 | 6.7 | -3.85 | - | 46 | 15 | 37 | |||
| 18 Oct | 872.60 | 10.55 | 1.15 | - | 24 | 16 | 22 | |||
| 17 Oct | 868.90 | 9.4 | -0.75 | - | 5 | 4 | 7 | |||
| 16 Oct | 885.80 | 10.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 888.95 | 10.15 | -3.55 | - | 1 | 0 | 3 | |||
| 14 Oct | 880.80 | 13.7 | -81.95 | - | 9 | 1 | 1 | |||
|
|
||||||||||
| 11 Oct | 893.90 | 95.65 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 888.10 | 95.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 896.35 | 95.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 891.70 | 95.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 868.30 | 95.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 881.05 | 95.65 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 921.70 | 95.65 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 911.25 | 95.65 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 893.25 | 95.65 | 95.65 | - | 0 | 0 | 0 | |||
| 11 Sept | 937.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 965.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 974.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 962.10 | 0 | - | 0 | 0 | 0 | ||||
For Container Corp Of Ind Ltd - strike price 960 expiring on 28NOV2024
Delta for 960 CE is 0.01
Historical price for 960 CE is as follows
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 43.88, the open interest changed by -17 which decreased total open position to 144
On 13 Nov CONCOR was trading at 792.35. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 40.40, the open interest changed by -1 which decreased total open position to 161
On 12 Nov CONCOR was trading at 809.75. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 35.26, the open interest changed by -11 which decreased total open position to 162
On 11 Nov CONCOR was trading at 829.90. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 31.17, the open interest changed by 2 which increased total open position to 174
On 8 Nov CONCOR was trading at 827.40. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was 32.13, the open interest changed by -7 which decreased total open position to 172
On 7 Nov CONCOR was trading at 848.75. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 27.11, the open interest changed by 14 which increased total open position to 179
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 1.5, which was 0.40 higher than the previous day. The implied volatity was 26.87, the open interest changed by -2 which decreased total open position to 166
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was 30.24, the open interest changed by 3 which increased total open position to 168
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 1.2, which was -1.05 lower than the previous day. The implied volatity was 29.03, the open interest changed by 6 which increased total open position to 165
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 2.25, which was -0.10 lower than the previous day. The implied volatity was 29.59, the open interest changed by 34 which increased total open position to 159
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 2.35, 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 3.15, which was 1.45 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 1.7, which was 0.20 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 1.5, 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 25 Oct CONCOR was trading at 795.30. The strike last trading price was 2.3, which was -1.10 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 3.4, which was -1.00 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 4.4, which was -1.40 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 5.8, which was -0.90 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 6.7, which was -3.85 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 10.55, which was 1.15 higher 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 9.4, which was -0.75 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 10.15, 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 10.15, which was -3.55 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 13.7, which was -81.95 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 95.65, 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 95.65, 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 95.65, 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 95.65, 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 95.65, 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 95.65, 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 95.65, 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 95.65, 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 24 Sept CONCOR was trading at 893.25. The strike last trading price was 95.65, which was 95.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept CONCOR was trading at 937.05. 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 4 Sept CONCOR was trading at 965.15. 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 3 Sept CONCOR was trading at 974.90. 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 2 Sept CONCOR was trading at 962.10. 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 28NOV2024 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 785.65 | 105.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 792.35 | 105.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 809.75 | 105.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 829.90 | 105.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 827.40 | 105.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 848.75 | 105.9 | 0.00 | 0.00 | 0 | 6 | 0 |
| 6 Nov | 858.45 | 105.9 | -13.35 | 49.65 | 8 | 5 | 100 |
| 5 Nov | 836.85 | 119.25 | 0.00 | 0.00 | 0 | 5 | 0 |
| 4 Nov | 838.25 | 119.25 | 3.25 | 20.73 | 8 | 4 | 94 |
| 1 Nov | 845.20 | 116 | 8.25 | 45.16 | 5 | 0 | 85 |
| 31 Oct | 847.10 | 107.75 | -12.55 | - | 58 | 56 | 85 |
| 30 Oct | 835.45 | 120.3 | -39.70 | - | 24 | 16 | 28 |
| 29 Oct | 809.00 | 160 | -15.00 | - | 3 | 2 | 11 |
| 28 Oct | 780.75 | 175 | 15.50 | - | 1 | 1 | 8 |
| 25 Oct | 795.30 | 159.5 | 23.50 | - | 2 | 1 | 7 |
| 24 Oct | 813.80 | 136 | 9.00 | - | 2 | 1 | 5 |
| 23 Oct | 819.90 | 127 | 17.00 | - | 2 | 0 | 2 |
| 22 Oct | 844.40 | 110 | 0.00 | - | 0 | 1 | 0 |
| 21 Oct | 850.25 | 110 | 42.05 | - | 1 | 0 | 1 |
| 18 Oct | 872.60 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 868.90 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 885.80 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 888.95 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 880.80 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 893.90 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 888.10 | 67.95 | 0.00 | - | 0 | 0 | 1 |
| 9 Oct | 896.35 | 67.95 | -7.45 | - | 1 | 0 | 0 |
| 8 Oct | 891.70 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 868.30 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 881.05 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 921.70 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 911.25 | 75.4 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 893.25 | 75.4 | 75.40 | - | 0 | 0 | 0 |
| 11 Sept | 937.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 965.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 974.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 962.10 | 0 | - | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 960 expiring on 28NOV2024
Delta for 960 PE is 0.00
Historical price for 960 PE is as follows
On 14 Nov CONCOR was trading at 785.65. The strike last trading price was 105.9, 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 Nov CONCOR was trading at 792.35. The strike last trading price was 105.9, 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 105.9, 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 105.9, 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 105.9, 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 7 Nov CONCOR was trading at 848.75. The strike last trading price was 105.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 6 Nov CONCOR was trading at 858.45. The strike last trading price was 105.9, which was -13.35 lower than the previous day. The implied volatity was 49.65, the open interest changed by 5 which increased total open position to 100
On 5 Nov CONCOR was trading at 836.85. The strike last trading price was 119.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 4 Nov CONCOR was trading at 838.25. The strike last trading price was 119.25, which was 3.25 higher than the previous day. The implied volatity was 20.73, the open interest changed by 4 which increased total open position to 94
On 1 Nov CONCOR was trading at 845.20. The strike last trading price was 116, which was 8.25 higher than the previous day. The implied volatity was 45.16, the open interest changed by 0 which decreased total open position to 85
On 31 Oct CONCOR was trading at 847.10. The strike last trading price was 107.75, which was -12.55 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 120.3, which was -39.70 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 160, which was -15.00 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 175, which was 15.50 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 159.5, which was 23.50 higher 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 136, 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 23 Oct CONCOR was trading at 819.90. The strike last trading price was 127, which was 17.00 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 110, 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 110, which was 42.05 higher 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 9 Oct CONCOR was trading at 896.35. The strike last trading price was 67.95, which was -7.45 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 75.4, 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 75.4, 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 75.4, 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 75.4, 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 75.4, 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 Sept CONCOR was trading at 893.25. The strike last trading price was 75.4, which was 75.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept CONCOR was trading at 937.05. 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 4 Sept CONCOR was trading at 965.15. 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 3 Sept CONCOR was trading at 974.90. 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 2 Sept CONCOR was trading at 962.10. 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
