Historical option data for CONCOR
11 Jun 2026 04:12 PM IST
| CONCOR 30-Jun-2026 (18d) 475 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0
Theta: -0.16
Gamma: 0.00768
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Jun | 440.25 | 1.65 | -1.35 (-45.00%) | 26.59 | 348 | 38 | 387 | |||||||||
| 10 Jun | 445.50 | 2.9 | -2.1 (-42.00%) | 29.16 | 191 | 9 | 351 | |||||||||
| 9 Jun | 452.95 | 4.85 | 0.85 (21.25%) | 27.9 | 175 | -9 | 341 | |||||||||
| 8 Jun | 445.35 | 4.35 | -1.65 (-27.50%) | 31.97 | 139 | 13 | 350 | |||||||||
| 5 Jun | 450.95 | 5.4 | -1.6 (-22.86%) | 29.15 | 128 | 11 | 337 | |||||||||
| 4 Jun | 454.35 | 7.2 | 0.2 (2.86%) | 29.49 | 111 | 10 | 325 | |||||||||
| 3 Jun | 451.90 | 7.35 | -0.65 (-8.13%) | 31.17 | 226 | 45 | 314 | |||||||||
| 2 Jun | 459.45 | 8.5 | -1.5 (-15.00%) | 27.32 | 111 | 29 | 269 | |||||||||
| 1 Jun | 464.10 | 10 | -2 (-16.67%) | 26.64 | 327 | -11 | 239 | |||||||||
| 29 May | 463.65 | 11.95 | -2.75 (-18.71%) | 29.11 | 397 | 27 | 251 | |||||||||
| 27 May | 472.30 | 14.7 | -3.95 (-21.18%) | 25.61 | 443 | 77 | 223 | |||||||||
| 26 May | 475.90 | 18.4 | -34.6 (-65.28%) | 28.88 | 307 | 141 | 141 | |||||||||
| 25 May | 512.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 501.95 | 0 | -52.55 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 518.80 | 0 | -52.55 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 11 May | 530.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Container Corp Of Ind Ltd - strike price 475 expiring on 30JUN2026
Delta for 475 CE is 0.13
Historical price for 475 CE is as follows
On 11 Jun CONCOR was trading at 440.25. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was 26.59, the open interest changed by 38 which increased total open position to 387
On 10 Jun CONCOR was trading at 445.50. The strike last trading price was 2.9, which was -2.1 lower than the previous day. The implied volatity was 29.16, the open interest changed by 9 which increased total open position to 351
On 9 Jun CONCOR was trading at 452.95. The strike last trading price was 4.85, which was 0.85 higher than the previous day. The implied volatity was 27.9, the open interest changed by -9 which decreased total open position to 341
On 8 Jun CONCOR was trading at 445.35. The strike last trading price was 4.35, which was -1.65 lower than the previous day. The implied volatity was 31.97, the open interest changed by 13 which increased total open position to 350
On 5 Jun CONCOR was trading at 450.95. The strike last trading price was 5.4, which was -1.6 lower than the previous day. The implied volatity was 29.15, the open interest changed by 11 which increased total open position to 337
On 4 Jun CONCOR was trading at 454.35. The strike last trading price was 7.2, which was 0.2 higher than the previous day. The implied volatity was 29.49, the open interest changed by 10 which increased total open position to 325
On 3 Jun CONCOR was trading at 451.90. The strike last trading price was 7.35, which was -0.65 lower than the previous day. The implied volatity was 31.17, the open interest changed by 45 which increased total open position to 314
On 2 Jun CONCOR was trading at 459.45. The strike last trading price was 8.5, which was -1.5 lower than the previous day. The implied volatity was 27.32, the open interest changed by 29 which increased total open position to 269
On 1 Jun CONCOR was trading at 464.10. The strike last trading price was 10, which was -2 lower than the previous day. The implied volatity was 26.64, the open interest changed by -11 which decreased total open position to 239
On 29 May CONCOR was trading at 463.65. The strike last trading price was 11.95, which was -2.75 lower than the previous day. The implied volatity was 29.11, the open interest changed by 27 which increased total open position to 251
On 27 May CONCOR was trading at 472.30. The strike last trading price was 14.7, which was -3.95 lower than the previous day. The implied volatity was 25.61, the open interest changed by 77 which increased total open position to 223
On 26 May CONCOR was trading at 475.90. The strike last trading price was 18.4, which was -34.6 lower than the previous day. The implied volatity was 28.88, the open interest changed by 141 which increased total open position to 141
On 25 May CONCOR was trading at 512.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May CONCOR was trading at 501.95. The strike last trading price was 0, which was -52.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May CONCOR was trading at 518.80. The strike last trading price was 0, which was -52.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 May CONCOR was trading at 530.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CONCOR 30-Jun-2026 (18d) 475 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0
Theta: -0.04
Gamma: 0.0065
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Jun | 440.25 | 36.35 | 8 (28.22%) | 24.42 | 1 | -1 | 340 |
| 10 Jun | 445.50 | 28.35 | 4.75 (20.13%) | 27.92 | 3 | 0 | 344 |
| 9 Jun | 452.95 | 23.15 | -9.35 (-28.77%) | 21.34 | 8 | 1 | 345 |
| 8 Jun | 445.35 | 32.5 | 7.45 (29.74%) | 29.51 | 13 | -3 | 342 |
| 5 Jun | 450.95 | 25.05 | 25.05 (-2.72%) | 23.37 | 3 | 0 | 345 |
| 4 Jun | 454.35 | 25.05 | -0.7 (-2.72%) | 23.37 | 3 | 0 | 346 |
| 3 Jun | 451.90 | 25.5 | 4.9 (23.79%) | 25.25 | 19 | -5 | 347 |
| 2 Jun | 459.45 | 19.95 | 1.2 (6.40%) | 23.5 | 34 | 2 | 353 |
| 1 Jun | 464.10 | 18.3 | -0.1 (-0.54%) | 26.33 | 125 | -11 | 350 |
| 29 May | 463.65 | 19.05 | 3.95 (26.16%) | 22.56 | 266 | -25 | 362 |
| 27 May | 472.30 | 14.75 | 0.5 (3.51%) | 24.75 | 832 | 186 | 387 |
| 26 May | 475.90 | 14.25 | 8.35 (141.53%) | 26.45 | 758 | 193 | 202 |
| 25 May | 512.05 | 5.7 | -6.6 (-53.66%) | 31.86 | 9 | 8 | 8 |
| 18 May | 501.95 | 0 | -12.3 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 518.80 | 0 | -12.3 (-100.00%) | - | 0 | 0 | 0 |
| 11 May | 530.00 | 0 | 0 | - | 0 | 0 | 0 |
For Container Corp Of Ind Ltd - strike price 475 expiring on 30JUN2026
Delta for 475 PE is -0.91
Historical price for 475 PE is as follows
On 11 Jun CONCOR was trading at 440.25. The strike last trading price was 36.35, which was 8 higher than the previous day. The implied volatity was 24.42, the open interest changed by -1 which decreased total open position to 340
On 10 Jun CONCOR was trading at 445.50. The strike last trading price was 28.35, which was 4.75 higher than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 344
On 9 Jun CONCOR was trading at 452.95. The strike last trading price was 23.15, which was -9.35 lower than the previous day. The implied volatity was 21.34, the open interest changed by 1 which increased total open position to 345
On 8 Jun CONCOR was trading at 445.35. The strike last trading price was 32.5, which was 7.45 higher than the previous day. The implied volatity was 29.51, the open interest changed by -3 which decreased total open position to 342
On 5 Jun CONCOR was trading at 450.95. The strike last trading price was 25.05, which was 25.05 higher than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 345
On 4 Jun CONCOR was trading at 454.35. The strike last trading price was 25.05, which was -0.7 lower than the previous day. The implied volatity was 23.37, the open interest changed by 0 which decreased total open position to 346
On 3 Jun CONCOR was trading at 451.90. The strike last trading price was 25.5, which was 4.9 higher than the previous day. The implied volatity was 25.25, the open interest changed by -5 which decreased total open position to 347
On 2 Jun CONCOR was trading at 459.45. The strike last trading price was 19.95, which was 1.2 higher than the previous day. The implied volatity was 23.5, the open interest changed by 2 which increased total open position to 353
On 1 Jun CONCOR was trading at 464.10. The strike last trading price was 18.3, which was -0.1 lower than the previous day. The implied volatity was 26.33, the open interest changed by -11 which decreased total open position to 350
On 29 May CONCOR was trading at 463.65. The strike last trading price was 19.05, which was 3.95 higher than the previous day. The implied volatity was 22.56, the open interest changed by -25 which decreased total open position to 362
On 27 May CONCOR was trading at 472.30. The strike last trading price was 14.75, which was 0.5 higher than the previous day. The implied volatity was 24.75, the open interest changed by 186 which increased total open position to 387
On 26 May CONCOR was trading at 475.90. The strike last trading price was 14.25, which was 8.35 higher than the previous day. The implied volatity was 26.45, the open interest changed by 193 which increased total open position to 202
On 25 May CONCOR was trading at 512.05. The strike last trading price was 5.7, which was -6.6 lower than the previous day. The implied volatity was 31.86, the open interest changed by 8 which increased total open position to 8
On 18 May CONCOR was trading at 501.95. The strike last trading price was 0, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May CONCOR was trading at 518.80. The strike last trading price was 0, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 May CONCOR was trading at 530.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
