CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
06 Sep 2024 04:11 PM IST
| CONCOR 980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 942.65 | 9.9 | -7.30 | 19,74,000 | 1,57,000 | 14,09,000 | ||||
| 5 Sept | 960.30 | 17.2 | -2.75 | 8,52,000 | 93,000 | 12,52,000 | ||||
| 4 Sept | 965.15 | 19.95 | -5.05 | 16,29,000 | 1,53,000 | 11,59,000 | ||||
| 3 Sept | 974.90 | 25 | 4.50 | 21,22,000 | 1,63,000 | 9,99,000 | ||||
| 2 Sept | 962.10 | 20.5 | -3.70 | 9,85,000 | 1,80,000 | 8,36,000 | ||||
| 30 Aug | 965.10 | 24.2 | 0.00 | 12,01,000 | 1,47,000 | 6,59,000 | ||||
| 29 Aug | 963.00 | 24.2 | -4.30 | 8,15,000 | 1,89,000 | 5,10,000 | ||||
| 28 Aug | 971.95 | 28.5 | -7.65 | 3,31,000 | 1,66,000 | 3,13,000 | ||||
| 27 Aug | 984.95 | 36.15 | -7.00 | 80,000 | 40,000 | 1,46,000 | ||||
| 26 Aug | 992.80 | 43.15 | 1.60 | 58,000 | -2,000 | 1,07,000 | ||||
| 23 Aug | 990.35 | 41.55 | 2.75 | 42,000 | 2,000 | 1,08,000 | ||||
| 22 Aug | 988.85 | 38.8 | -3.10 | 32,000 | -2,000 | 1,06,000 | ||||
| 21 Aug | 989.20 | 41.9 | 5.40 | 88,000 | -2,000 | 1,08,000 | ||||
| 20 Aug | 979.60 | 36.5 | 2.50 | 71,000 | 26,000 | 1,11,000 | ||||
| 19 Aug | 968.30 | 34 | -4.15 | 47,000 | 19,000 | 85,000 | ||||
|
|
||||||||||
| 16 Aug | 978.95 | 38.15 | 11.60 | 45,000 | 8,000 | 65,000 | ||||
| 14 Aug | 951.40 | 26.55 | -3.80 | 11,000 | 4,000 | 56,000 | ||||
| 13 Aug | 956.75 | 30.35 | -10.15 | 43,000 | 21,000 | 51,000 | ||||
| 12 Aug | 980.10 | 40.5 | -3.00 | 41,000 | 24,000 | 31,000 | ||||
| 9 Aug | 980.80 | 43.5 | -58.50 | 9,000 | 7,000 | 7,000 | ||||
| 2 Aug | 1030.10 | 102 | 0 | 0 | 0 | |||||
For Container Corp Of Ind Ltd - strike price 980 expiring on 26SEP2024
Delta for 980 CE is -
Historical price for 980 CE is as follows
On 6 Sept CONCOR was trading at 942.65. The strike last trading price was 9.9, which was -7.30 lower than the previous day. The implied volatity was -, the open interest changed by 157000 which increased total open position to 1409000
On 5 Sept CONCOR was trading at 960.30. The strike last trading price was 17.2, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 93000 which increased total open position to 1252000
On 4 Sept CONCOR was trading at 965.15. The strike last trading price was 19.95, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 153000 which increased total open position to 1159000
On 3 Sept CONCOR was trading at 974.90. The strike last trading price was 25, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 163000 which increased total open position to 999000
On 2 Sept CONCOR was trading at 962.10. The strike last trading price was 20.5, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 180000 which increased total open position to 836000
On 30 Aug CONCOR was trading at 965.10. The strike last trading price was 24.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 147000 which increased total open position to 659000
On 29 Aug CONCOR was trading at 963.00. The strike last trading price was 24.2, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 510000
On 28 Aug CONCOR was trading at 971.95. The strike last trading price was 28.5, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 166000 which increased total open position to 313000
On 27 Aug CONCOR was trading at 984.95. The strike last trading price was 36.15, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 146000
On 26 Aug CONCOR was trading at 992.80. The strike last trading price was 43.15, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 107000
On 23 Aug CONCOR was trading at 990.35. The strike last trading price was 41.55, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 108000
On 22 Aug CONCOR was trading at 988.85. The strike last trading price was 38.8, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 106000
On 21 Aug CONCOR was trading at 989.20. The strike last trading price was 41.9, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by -2000 which decreased total open position to 108000
On 20 Aug CONCOR was trading at 979.60. The strike last trading price was 36.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 26000 which increased total open position to 111000
On 19 Aug CONCOR was trading at 968.30. The strike last trading price was 34, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 19000 which increased total open position to 85000
On 16 Aug CONCOR was trading at 978.95. The strike last trading price was 38.15, which was 11.60 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 65000
On 14 Aug CONCOR was trading at 951.40. The strike last trading price was 26.55, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 56000
On 13 Aug CONCOR was trading at 956.75. The strike last trading price was 30.35, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 51000
On 12 Aug CONCOR was trading at 980.10. The strike last trading price was 40.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 31000
On 9 Aug CONCOR was trading at 980.80. The strike last trading price was 43.5, which was -58.50 lower than the previous day. The implied volatity was -, the open interest changed by 7000 which increased total open position to 7000
On 2 Aug CONCOR was trading at 1030.10. The strike last trading price was 102, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CONCOR 980 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 942.65 | 49.05 | 15.70 | 1,30,000 | -38,000 | 4,18,000 |
| 5 Sept | 960.30 | 33.35 | 1.35 | 2,57,000 | 41,000 | 4,57,000 |
| 4 Sept | 965.15 | 32 | 4.30 | 3,12,000 | 12,000 | 4,16,000 |
| 3 Sept | 974.90 | 27.7 | -6.30 | 1,87,000 | 22,000 | 4,04,000 |
| 2 Sept | 962.10 | 34 | 0.35 | 2,32,000 | 17,000 | 3,82,000 |
| 30 Aug | 965.10 | 33.65 | -1.35 | 2,01,000 | 45,000 | 3,62,000 |
| 29 Aug | 963.00 | 35 | 0.80 | 3,19,000 | 89,000 | 3,17,000 |
| 28 Aug | 971.95 | 34.2 | 6.20 | 2,58,000 | 76,000 | 2,27,000 |
| 27 Aug | 984.95 | 28 | 3.50 | 1,34,000 | 47,000 | 1,49,000 |
| 26 Aug | 992.80 | 24.5 | -2.55 | 36,000 | 20,000 | 1,02,000 |
| 23 Aug | 990.35 | 27.05 | 1.00 | 25,000 | 8,000 | 83,000 |
| 22 Aug | 988.85 | 26.05 | -1.80 | 50,000 | 13,000 | 75,000 |
| 21 Aug | 989.20 | 27.85 | -3.70 | 52,000 | 14,000 | 61,000 |
| 20 Aug | 979.60 | 31.55 | -9.45 | 34,000 | 1,000 | 46,000 |
| 19 Aug | 968.30 | 41 | 6.00 | 32,000 | 25,000 | 45,000 |
| 16 Aug | 978.95 | 35 | -10.90 | 1,000 | 0 | 21,000 |
| 14 Aug | 951.40 | 45.9 | 0.00 | 0 | 2,000 | 0 |
| 13 Aug | 956.75 | 45.9 | 9.10 | 4,000 | 2,000 | 21,000 |
| 12 Aug | 980.10 | 36.8 | -5.45 | 1,000 | 0 | 18,000 |
| 9 Aug | 980.80 | 42.25 | -12.60 | 20,000 | 17,000 | 17,000 |
| 2 Aug | 1030.10 | 54.85 | 0 | 0 | 0 | |
For Container Corp Of Ind Ltd - strike price 980 expiring on 26SEP2024
Delta for 980 PE is -
Historical price for 980 PE is as follows
On 6 Sept CONCOR was trading at 942.65. The strike last trading price was 49.05, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by -38000 which decreased total open position to 418000
On 5 Sept CONCOR was trading at 960.30. The strike last trading price was 33.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 41000 which increased total open position to 457000
On 4 Sept CONCOR was trading at 965.15. The strike last trading price was 32, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 416000
On 3 Sept CONCOR was trading at 974.90. The strike last trading price was 27.7, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 404000
On 2 Sept CONCOR was trading at 962.10. The strike last trading price was 34, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 382000
On 30 Aug CONCOR was trading at 965.10. The strike last trading price was 33.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 362000
On 29 Aug CONCOR was trading at 963.00. The strike last trading price was 35, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 89000 which increased total open position to 317000
On 28 Aug CONCOR was trading at 971.95. The strike last trading price was 34.2, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 227000
On 27 Aug CONCOR was trading at 984.95. The strike last trading price was 28, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 47000 which increased total open position to 149000
On 26 Aug CONCOR was trading at 992.80. The strike last trading price was 24.5, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 102000
On 23 Aug CONCOR was trading at 990.35. The strike last trading price was 27.05, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 83000
On 22 Aug CONCOR was trading at 988.85. The strike last trading price was 26.05, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 13000 which increased total open position to 75000
On 21 Aug CONCOR was trading at 989.20. The strike last trading price was 27.85, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 14000 which increased total open position to 61000
On 20 Aug CONCOR was trading at 979.60. The strike last trading price was 31.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 1000 which increased total open position to 46000
On 19 Aug CONCOR was trading at 968.30. The strike last trading price was 41, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 25000 which increased total open position to 45000
On 16 Aug CONCOR was trading at 978.95. The strike last trading price was 35, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21000
On 14 Aug CONCOR was trading at 951.40. The strike last trading price was 45.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 0
On 13 Aug CONCOR was trading at 956.75. The strike last trading price was 45.9, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 2000 which increased total open position to 21000
On 12 Aug CONCOR was trading at 980.10. The strike last trading price was 36.8, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 9 Aug CONCOR was trading at 980.80. The strike last trading price was 42.25, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 17000 which increased total open position to 17000
On 2 Aug CONCOR was trading at 1030.10. The strike last trading price was 54.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0