CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
23 Mar 2026 04:11 PM IST
| CONCOR 30-MAR-2026 480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.03
Theta: -0.1
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 423.75 | 0.2 | -0.4 | 42.28 | 412 | -29 | 670 | |||||||||
|
|
||||||||||||||||
| 20 Mar | 447.30 | 0.55 | -0.05 | 26.98 | 338 | -13 | 697 | |||||||||
| 19 Mar | 440.65 | 0.6 | -1.6 | 29.03 | 464 | 20 | 708 | |||||||||
| 18 Mar | 458.85 | 2.05 | 0.2 | 25 | 887 | -1 | 683 | |||||||||
| 17 Mar | 452.40 | 1.8 | -1.05 | 28.06 | 218 | 33 | 686 | |||||||||
| 16 Mar | 454.30 | 2.75 | -1.3 | 30.52 | 1,181 | 8 | 655 | |||||||||
| 13 Mar | 453.40 | 4.05 | -4.4 | 32.69 | 946 | 28 | 643 | |||||||||
| 12 Mar | 467.15 | 8.35 | -1.7 | 30.05 | 499 | 94 | 613 | |||||||||
| 11 Mar | 470.45 | 9.9 | -1.1 | 32.4 | 1,376 | 4 | 512 | |||||||||
| 10 Mar | 472.80 | 11.05 | -1.6 | 28.31 | 675 | 78 | 581 | |||||||||
| 9 Mar | 473.75 | 12.8 | -1.25 | 29.74 | 1,347 | 174 | 517 | |||||||||
| 6 Mar | 479.75 | 14.65 | 0.75 | 24.63 | 710 | -25 | 343 | |||||||||
| 5 Mar | 479.95 | 14.9 | 6.5 | 25.24 | 825 | -80 | 378 | |||||||||
| 4 Mar | 462.20 | 8.2 | -5.7 | 28.69 | 1,059 | 183 | 459 | |||||||||
| 2 Mar | 479.00 | 14.3 | -8.45 | 23.17 | 568 | 221 | 277 | |||||||||
| 27 Feb | 495.65 | 21.75 | -3.75 | 16.42 | 62 | 12 | 56 | |||||||||
| 26 Feb | 499.85 | 25.5 | -2.05 | 14.58 | 10 | 3 | 45 | |||||||||
| 25 Feb | 500.70 | 27.65 | -4.45 | 18.74 | 10 | 0 | 42 | |||||||||
| 24 Feb | 505.50 | 32.1 | -0.7 | 17.7 | 28 | 18 | 40 | |||||||||
| 23 Feb | 507.05 | 32.8 | 0.8 | 15.71 | 30 | -12 | 21 | |||||||||
| 20 Feb | 503.00 | 32 | -3.5 | 20.3 | 36 | 15 | 17 | |||||||||
| 19 Feb | 505.75 | 35.5 | -1.25 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 506.55 | 35.5 | -1.25 | 23.15 | 1 | 0 | 1 | |||||||||
| 17 Feb | 505.50 | 36.75 | -24.1 | 28.61 | 1 | 0 | 0 | |||||||||
| 16 Feb | 503.75 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 498.30 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 506.85 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 515.15 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 513.60 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 513.60 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 509.50 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 522.05 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 527.15 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 527.90 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 507.85 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 505.35 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 502.25 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 500.60 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 496.35 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 485.35 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 479.75 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 494.35 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 496.15 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 497.85 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 514.90 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 519.70 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 519.50 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 517.50 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 513.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 513.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 518.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 532.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 529.95 | 60.85 | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 528.35 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 531.80 | 60.85 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 524.25 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 524.95 | 60.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Container Corp Of Ind Ltd - strike price 480 expiring on 30MAR2026
Delta for 480 CE is 0.02
Historical price for 480 CE is as follows
On 23 Mar CONCOR was trading at 423.75. The strike last trading price was 0.2, which was -0.4 lower than the previous day. The implied volatity was 42.28, the open interest changed by -29 which decreased total open position to 670
On 20 Mar CONCOR was trading at 447.30. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 26.98, the open interest changed by -13 which decreased total open position to 697
On 19 Mar CONCOR was trading at 440.65. The strike last trading price was 0.6, which was -1.6 lower than the previous day. The implied volatity was 29.03, the open interest changed by 20 which increased total open position to 708
On 18 Mar CONCOR was trading at 458.85. The strike last trading price was 2.05, which was 0.2 higher than the previous day. The implied volatity was 25, the open interest changed by -1 which decreased total open position to 683
On 17 Mar CONCOR was trading at 452.40. The strike last trading price was 1.8, which was -1.05 lower than the previous day. The implied volatity was 28.06, the open interest changed by 33 which increased total open position to 686
On 16 Mar CONCOR was trading at 454.30. The strike last trading price was 2.75, which was -1.3 lower than the previous day. The implied volatity was 30.52, the open interest changed by 8 which increased total open position to 655
On 13 Mar CONCOR was trading at 453.40. The strike last trading price was 4.05, which was -4.4 lower than the previous day. The implied volatity was 32.69, the open interest changed by 28 which increased total open position to 643
On 12 Mar CONCOR was trading at 467.15. The strike last trading price was 8.35, which was -1.7 lower than the previous day. The implied volatity was 30.05, the open interest changed by 94 which increased total open position to 613
On 11 Mar CONCOR was trading at 470.45. The strike last trading price was 9.9, which was -1.1 lower than the previous day. The implied volatity was 32.4, the open interest changed by 4 which increased total open position to 512
On 10 Mar CONCOR was trading at 472.80. The strike last trading price was 11.05, which was -1.6 lower than the previous day. The implied volatity was 28.31, the open interest changed by 78 which increased total open position to 581
On 9 Mar CONCOR was trading at 473.75. The strike last trading price was 12.8, which was -1.25 lower than the previous day. The implied volatity was 29.74, the open interest changed by 174 which increased total open position to 517
On 6 Mar CONCOR was trading at 479.75. The strike last trading price was 14.65, which was 0.75 higher than the previous day. The implied volatity was 24.63, the open interest changed by -25 which decreased total open position to 343
On 5 Mar CONCOR was trading at 479.95. The strike last trading price was 14.9, which was 6.5 higher than the previous day. The implied volatity was 25.24, the open interest changed by -80 which decreased total open position to 378
On 4 Mar CONCOR was trading at 462.20. The strike last trading price was 8.2, which was -5.7 lower than the previous day. The implied volatity was 28.69, the open interest changed by 183 which increased total open position to 459
On 2 Mar CONCOR was trading at 479.00. The strike last trading price was 14.3, which was -8.45 lower than the previous day. The implied volatity was 23.17, the open interest changed by 221 which increased total open position to 277
On 27 Feb CONCOR was trading at 495.65. The strike last trading price was 21.75, which was -3.75 lower than the previous day. The implied volatity was 16.42, the open interest changed by 12 which increased total open position to 56
On 26 Feb CONCOR was trading at 499.85. The strike last trading price was 25.5, which was -2.05 lower than the previous day. The implied volatity was 14.58, the open interest changed by 3 which increased total open position to 45
On 25 Feb CONCOR was trading at 500.70. The strike last trading price was 27.65, which was -4.45 lower than the previous day. The implied volatity was 18.74, the open interest changed by 0 which decreased total open position to 42
On 24 Feb CONCOR was trading at 505.50. The strike last trading price was 32.1, which was -0.7 lower than the previous day. The implied volatity was 17.7, the open interest changed by 18 which increased total open position to 40
On 23 Feb CONCOR was trading at 507.05. The strike last trading price was 32.8, which was 0.8 higher than the previous day. The implied volatity was 15.71, the open interest changed by -12 which decreased total open position to 21
On 20 Feb CONCOR was trading at 503.00. The strike last trading price was 32, which was -3.5 lower than the previous day. The implied volatity was 20.3, the open interest changed by 15 which increased total open position to 17
On 19 Feb CONCOR was trading at 505.75. The strike last trading price was 35.5, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb CONCOR was trading at 506.55. The strike last trading price was 35.5, which was -1.25 lower than the previous day. The implied volatity was 23.15, the open interest changed by 0 which decreased total open position to 1
On 17 Feb CONCOR was trading at 505.50. The strike last trading price was 36.75, which was -24.1 lower than the previous day. The implied volatity was 28.61, the open interest changed by 0 which decreased total open position to 0
On 16 Feb CONCOR was trading at 503.75. The strike last trading price was 60.85, 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 13 Feb CONCOR was trading at 498.30. The strike last trading price was 60.85, 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 12 Feb CONCOR was trading at 506.85. The strike last trading price was 60.85, 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 11 Feb CONCOR was trading at 515.15. The strike last trading price was 60.85, 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 10 Feb CONCOR was trading at 513.60. The strike last trading price was 60.85, 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 9 Feb CONCOR was trading at 513.60. The strike last trading price was 60.85, 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 6 Feb CONCOR was trading at 509.50. The strike last trading price was 60.85, 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 5 Feb CONCOR was trading at 522.05. The strike last trading price was 60.85, 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 4 Feb CONCOR was trading at 527.15. The strike last trading price was 60.85, 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 3 Feb CONCOR was trading at 527.90. The strike last trading price was 60.85, 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 2 Feb CONCOR was trading at 507.85. The strike last trading price was 60.85, 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 1 Feb CONCOR was trading at 505.35. The strike last trading price was 60.85, 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 30 Jan CONCOR was trading at 502.25. The strike last trading price was 60.85, 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 29 Jan CONCOR was trading at 500.60. The strike last trading price was 60.85, 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 28 Jan CONCOR was trading at 496.35. The strike last trading price was 60.85, 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 27 Jan CONCOR was trading at 485.35. The strike last trading price was 60.85, 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 23 Jan CONCOR was trading at 479.75. The strike last trading price was 60.85, 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 22 Jan CONCOR was trading at 494.35. The strike last trading price was 60.85, 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 21 Jan CONCOR was trading at 496.15. The strike last trading price was 60.85, 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 20 Jan CONCOR was trading at 497.85. The strike last trading price was 60.85, 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 19 Jan CONCOR was trading at 514.90. The strike last trading price was 60.85, 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 16 Jan CONCOR was trading at 519.70. The strike last trading price was 60.85, 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 14 Jan CONCOR was trading at 519.50. The strike last trading price was 60.85, 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 13 Jan CONCOR was trading at 517.50. The strike last trading price was 60.85, 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 12 Jan CONCOR was trading at 513.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan CONCOR was trading at 513.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan CONCOR was trading at 518.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan CONCOR was trading at 532.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan CONCOR was trading at 529.95. The strike last trading price was 60.85, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan CONCOR was trading at 528.35. The strike last trading price was 60.85, 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 2 Jan CONCOR was trading at 531.80. The strike last trading price was 60.85, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan CONCOR was trading at 524.25. The strike last trading price was 60.85, 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 31 Dec CONCOR was trading at 524.95. The strike last trading price was 60.85, 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 30MAR2026 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0.08
Theta: -0.2
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 423.75 | 55 | 22.4 | 57.14 | 11 | -5 | 281 |
| 20 Mar | 447.30 | 32.35 | -6.5 | 26.58 | 13 | -1 | 287 |
| 19 Mar | 440.65 | 37.55 | 16.05 | 36.34 | 27 | -11 | 287 |
| 18 Mar | 458.85 | 21.35 | -8.35 | 22.51 | 24 | -6 | 298 |
| 17 Mar | 452.40 | 29.7 | 1.45 | 35.28 | 13 | -4 | 304 |
| 16 Mar | 454.30 | 29.4 | -0.75 | 35.93 | 66 | -30 | 310 |
| 13 Mar | 453.40 | 30 | 10.35 | 33.47 | 51 | -9 | 337 |
| 12 Mar | 467.15 | 20.15 | 1.15 | 35.43 | 42 | -6 | 342 |
| 11 Mar | 470.45 | 18.55 | 2.2 | 31.53 | 241 | 21 | 346 |
| 10 Mar | 472.80 | 15.6 | -1.2 | 31.41 | 85 | -1 | 325 |
| 9 Mar | 473.75 | 16.35 | 3.3 | 34.15 | 180 | -29 | 327 |
| 6 Mar | 479.75 | 12.65 | 0.6 | 30.05 | 384 | -32 | 355 |
| 5 Mar | 479.95 | 11.6 | -13.05 | 27.32 | 151 | 15 | 387 |
| 4 Mar | 462.20 | 25.15 | 12.4 | 33.75 | 225 | -4 | 373 |
| 2 Mar | 479.00 | 12.25 | 6.35 | 26.73 | 631 | 62 | 376 |
| 27 Feb | 495.65 | 6.5 | 2.15 | 24.84 | 353 | 29 | 320 |
| 26 Feb | 499.85 | 4.5 | 0.1 | 22.95 | 116 | -8 | 290 |
| 25 Feb | 500.70 | 4.4 | 0.45 | 22.74 | 364 | -115 | 299 |
| 24 Feb | 505.50 | 3.85 | -0.45 | 23.72 | 290 | 131 | 414 |
| 23 Feb | 507.05 | 4.2 | -1.7 | 24.8 | 122 | 21 | 283 |
| 20 Feb | 503.00 | 5.9 | 0.7 | 26.1 | 178 | 107 | 261 |
| 19 Feb | 505.75 | 5.65 | 0.9 | 24.5 | 146 | 35 | 151 |
| 18 Feb | 506.55 | 4.85 | -0.65 | 24.4 | 91 | 57 | 115 |
| 17 Feb | 505.50 | 5.5 | -0.8 | 24.51 | 24 | 7 | 57 |
| 16 Feb | 503.75 | 6.25 | -1.55 | 25.62 | 26 | 14 | 48 |
| 13 Feb | 498.30 | 8.65 | 2.9 | 26.43 | 40 | 13 | 34 |
| 12 Feb | 506.85 | 5.75 | 0.75 | 24.14 | 2 | 1 | 20 |
| 11 Feb | 515.15 | 5 | 0 | 26.63 | 5 | 4 | 20 |
| 10 Feb | 513.60 | 5 | -0.1 | 26 | 11 | 0 | 15 |
| 9 Feb | 513.60 | 5.1 | -2.9 | 25.86 | 9 | 6 | 14 |
| 6 Feb | 509.50 | 8 | 3.6 | 29.49 | 1 | 0 | 7 |
| 5 Feb | 522.05 | 4.4 | 0.5 | 26.48 | 10 | 1 | 6 |
| 4 Feb | 527.15 | 3.9 | -0.6 | 26.82 | 2 | 0 | 4 |
| 3 Feb | 527.90 | 4.5 | -3.45 | 28.24 | 2 | 0 | 2 |
| 2 Feb | 507.85 | 7.95 | -2.55 | 27.74 | 2 | -1 | 1 |
| 1 Feb | 505.35 | 10.5 | -4.25 | - | 0 | 0 | 2 |
| 30 Jan | 502.25 | 10.5 | -4.25 | 28.87 | 3 | 2 | 2 |
| 29 Jan | 500.60 | 14.75 | 0 | 4.25 | 0 | 0 | 0 |
| 28 Jan | 496.35 | 14.75 | 0 | 3.85 | 0 | 0 | 0 |
| 27 Jan | 485.35 | 14.75 | 0 | 1.77 | 0 | 0 | 0 |
| 23 Jan | 479.75 | 14.75 | 0 | 1.14 | 0 | 0 | 0 |
| 22 Jan | 494.35 | 14.75 | 0 | 3.39 | 0 | 0 | 0 |
| 21 Jan | 496.15 | 14.75 | 0 | 3.58 | 0 | 0 | 0 |
| 20 Jan | 497.85 | 14.75 | 0 | 3.74 | 0 | 0 | 0 |
| 19 Jan | 514.90 | 14.75 | 0 | 5.51 | 0 | 0 | 0 |
| 16 Jan | 519.70 | 14.75 | 0 | 6.08 | 0 | 0 | 0 |
| 14 Jan | 519.50 | 14.75 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 517.50 | 14.75 | 0 | 5.76 | 0 | 0 | 0 |
| 12 Jan | 513.05 | - | - | - | 0 | 0 | 0 |
| 9 Jan | 513.05 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 518.50 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 532.80 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 529.95 | 14.75 | - | - | 0 | 0 | 0 |
| 5 Jan | 528.35 | 14.75 | 0 | 6.74 | 0 | 0 | 0 |
| 2 Jan | 531.80 | 14.75 | - | - | 0 | 0 | 0 |
| 1 Jan | 524.25 | 14.75 | 0 | 6.17 | 0 | 0 | 0 |
| 31 Dec | 524.95 | 14.75 | 0 | - | 0 | 0 | 0 |
For Container Corp Of Ind Ltd - strike price 480 expiring on 30MAR2026
Delta for 480 PE is -0.93
Historical price for 480 PE is as follows
On 23 Mar CONCOR was trading at 423.75. The strike last trading price was 55, which was 22.4 higher than the previous day. The implied volatity was 57.14, the open interest changed by -5 which decreased total open position to 281
On 20 Mar CONCOR was trading at 447.30. The strike last trading price was 32.35, which was -6.5 lower than the previous day. The implied volatity was 26.58, the open interest changed by -1 which decreased total open position to 287
On 19 Mar CONCOR was trading at 440.65. The strike last trading price was 37.55, which was 16.05 higher than the previous day. The implied volatity was 36.34, the open interest changed by -11 which decreased total open position to 287
On 18 Mar CONCOR was trading at 458.85. The strike last trading price was 21.35, which was -8.35 lower than the previous day. The implied volatity was 22.51, the open interest changed by -6 which decreased total open position to 298
On 17 Mar CONCOR was trading at 452.40. The strike last trading price was 29.7, which was 1.45 higher than the previous day. The implied volatity was 35.28, the open interest changed by -4 which decreased total open position to 304
On 16 Mar CONCOR was trading at 454.30. The strike last trading price was 29.4, which was -0.75 lower than the previous day. The implied volatity was 35.93, the open interest changed by -30 which decreased total open position to 310
On 13 Mar CONCOR was trading at 453.40. The strike last trading price was 30, which was 10.35 higher than the previous day. The implied volatity was 33.47, the open interest changed by -9 which decreased total open position to 337
On 12 Mar CONCOR was trading at 467.15. The strike last trading price was 20.15, which was 1.15 higher than the previous day. The implied volatity was 35.43, the open interest changed by -6 which decreased total open position to 342
On 11 Mar CONCOR was trading at 470.45. The strike last trading price was 18.55, which was 2.2 higher than the previous day. The implied volatity was 31.53, the open interest changed by 21 which increased total open position to 346
On 10 Mar CONCOR was trading at 472.80. The strike last trading price was 15.6, which was -1.2 lower than the previous day. The implied volatity was 31.41, the open interest changed by -1 which decreased total open position to 325
On 9 Mar CONCOR was trading at 473.75. The strike last trading price was 16.35, which was 3.3 higher than the previous day. The implied volatity was 34.15, the open interest changed by -29 which decreased total open position to 327
On 6 Mar CONCOR was trading at 479.75. The strike last trading price was 12.65, which was 0.6 higher than the previous day. The implied volatity was 30.05, the open interest changed by -32 which decreased total open position to 355
On 5 Mar CONCOR was trading at 479.95. The strike last trading price was 11.6, which was -13.05 lower than the previous day. The implied volatity was 27.32, the open interest changed by 15 which increased total open position to 387
On 4 Mar CONCOR was trading at 462.20. The strike last trading price was 25.15, which was 12.4 higher than the previous day. The implied volatity was 33.75, the open interest changed by -4 which decreased total open position to 373
On 2 Mar CONCOR was trading at 479.00. The strike last trading price was 12.25, which was 6.35 higher than the previous day. The implied volatity was 26.73, the open interest changed by 62 which increased total open position to 376
On 27 Feb CONCOR was trading at 495.65. The strike last trading price was 6.5, which was 2.15 higher than the previous day. The implied volatity was 24.84, the open interest changed by 29 which increased total open position to 320
On 26 Feb CONCOR was trading at 499.85. The strike last trading price was 4.5, which was 0.1 higher than the previous day. The implied volatity was 22.95, the open interest changed by -8 which decreased total open position to 290
On 25 Feb CONCOR was trading at 500.70. The strike last trading price was 4.4, which was 0.45 higher than the previous day. The implied volatity was 22.74, the open interest changed by -115 which decreased total open position to 299
On 24 Feb CONCOR was trading at 505.50. The strike last trading price was 3.85, which was -0.45 lower than the previous day. The implied volatity was 23.72, the open interest changed by 131 which increased total open position to 414
On 23 Feb CONCOR was trading at 507.05. The strike last trading price was 4.2, which was -1.7 lower than the previous day. The implied volatity was 24.8, the open interest changed by 21 which increased total open position to 283
On 20 Feb CONCOR was trading at 503.00. The strike last trading price was 5.9, which was 0.7 higher than the previous day. The implied volatity was 26.1, the open interest changed by 107 which increased total open position to 261
On 19 Feb CONCOR was trading at 505.75. The strike last trading price was 5.65, which was 0.9 higher than the previous day. The implied volatity was 24.5, the open interest changed by 35 which increased total open position to 151
On 18 Feb CONCOR was trading at 506.55. The strike last trading price was 4.85, which was -0.65 lower than the previous day. The implied volatity was 24.4, the open interest changed by 57 which increased total open position to 115
On 17 Feb CONCOR was trading at 505.50. The strike last trading price was 5.5, which was -0.8 lower than the previous day. The implied volatity was 24.51, the open interest changed by 7 which increased total open position to 57
On 16 Feb CONCOR was trading at 503.75. The strike last trading price was 6.25, which was -1.55 lower than the previous day. The implied volatity was 25.62, the open interest changed by 14 which increased total open position to 48
On 13 Feb CONCOR was trading at 498.30. The strike last trading price was 8.65, which was 2.9 higher than the previous day. The implied volatity was 26.43, the open interest changed by 13 which increased total open position to 34
On 12 Feb CONCOR was trading at 506.85. The strike last trading price was 5.75, which was 0.75 higher than the previous day. The implied volatity was 24.14, the open interest changed by 1 which increased total open position to 20
On 11 Feb CONCOR was trading at 515.15. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 26.63, the open interest changed by 4 which increased total open position to 20
On 10 Feb CONCOR was trading at 513.60. The strike last trading price was 5, which was -0.1 lower than the previous day. The implied volatity was 26, the open interest changed by 0 which decreased total open position to 15
On 9 Feb CONCOR was trading at 513.60. The strike last trading price was 5.1, which was -2.9 lower than the previous day. The implied volatity was 25.86, the open interest changed by 6 which increased total open position to 14
On 6 Feb CONCOR was trading at 509.50. The strike last trading price was 8, which was 3.6 higher than the previous day. The implied volatity was 29.49, the open interest changed by 0 which decreased total open position to 7
On 5 Feb CONCOR was trading at 522.05. The strike last trading price was 4.4, which was 0.5 higher than the previous day. The implied volatity was 26.48, the open interest changed by 1 which increased total open position to 6
On 4 Feb CONCOR was trading at 527.15. The strike last trading price was 3.9, which was -0.6 lower than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 4
On 3 Feb CONCOR was trading at 527.90. The strike last trading price was 4.5, which was -3.45 lower than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 2
On 2 Feb CONCOR was trading at 507.85. The strike last trading price was 7.95, which was -2.55 lower than the previous day. The implied volatity was 27.74, the open interest changed by -1 which decreased total open position to 1
On 1 Feb CONCOR was trading at 505.35. The strike last trading price was 10.5, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan CONCOR was trading at 502.25. The strike last trading price was 10.5, which was -4.25 lower than the previous day. The implied volatity was 28.87, the open interest changed by 2 which increased total open position to 2
On 29 Jan CONCOR was trading at 500.60. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 4.25, the open interest changed by 0 which decreased total open position to 0
On 28 Jan CONCOR was trading at 496.35. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 27 Jan CONCOR was trading at 485.35. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 23 Jan CONCOR was trading at 479.75. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 22 Jan CONCOR was trading at 494.35. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 3.39, the open interest changed by 0 which decreased total open position to 0
On 21 Jan CONCOR was trading at 496.15. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
On 20 Jan CONCOR was trading at 497.85. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 19 Jan CONCOR was trading at 514.90. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0
On 16 Jan CONCOR was trading at 519.70. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 6.08, the open interest changed by 0 which decreased total open position to 0
On 14 Jan CONCOR was trading at 519.50. The strike last trading price was 14.75, 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 13 Jan CONCOR was trading at 517.50. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0
On 12 Jan CONCOR was trading at 513.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan CONCOR was trading at 513.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan CONCOR was trading at 518.50. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan CONCOR was trading at 532.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan CONCOR was trading at 529.95. The strike last trading price was 14.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan CONCOR was trading at 528.35. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 6.74, the open interest changed by 0 which decreased total open position to 0
On 2 Jan CONCOR was trading at 531.80. The strike last trading price was 14.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan CONCOR was trading at 524.25. The strike last trading price was 14.75, which was 0 lower than the previous day. The implied volatity was 6.17, the open interest changed by 0 which decreased total open position to 0
On 31 Dec CONCOR was trading at 524.95. The strike last trading price was 14.75, 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
