Historical option data for CONCOR
03 Jun 2026 04:10 PM IST
| CONCOR 30-Jun-2026 (26d) 480 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0
Theta: -0.26
Gamma: 0.00857
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 451.90 | 6.25 | -0.75 (-10.71%) | 31.39 | 770 | -29 | 1,200 | |||||||||
| 2 Jun | 459.45 | 6.95 | -1.05 (-13.12%) | 27.65 | 643 | 141 | 1,229 | |||||||||
| 1 Jun | 464.10 | 8.6 | -1.4 (-14.00%) | 27.41 | 2,075 | 158 | 1,088 | |||||||||
| 29 May | 463.65 | 9.8 | -2.75 (-21.91%) | 28.19 | 1,309 | 80 | 928 | |||||||||
| 27 May | 472.30 | 12.45 | -3.55 (-22.19%) | 26.04 | 1,427 | 79 | 850 | |||||||||
| 26 May | 475.90 | 15.75 | -25.25 (-61.59%) | 28.47 | 3,361 | 757 | 771 | |||||||||
| 25 May | 512.05 | 41 | 0 (0.00%) | 33.13 | 1 | 0 | 14 | |||||||||
| 22 May | 505.90 | 41 | 4 (10.81%) | 33.13 | 1 | 0 | 14 | |||||||||
| 21 May | 505.90 | 37 | -3 (-7.50%) | 32.66 | 2 | 1 | 14 | |||||||||
| 20 May | 504.15 | 40 | -2 (-4.76%) | 34.67 | 21 | 10 | 14 | |||||||||
| 19 May | 505.60 | 42 | 2 (5.00%) | 32.24 | 3 | 3 | 4 | |||||||||
| 18 May | 501.95 | 40 | 27 (207.69%) | 39 | 1 | 0 | 0 | |||||||||
| 15 May | 518.80 | 0 | -12.65 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 522.95 | 0 | -12.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 519.85 | 0 | -12.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 516.00 | 0 | -12.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 530.00 | 0 | -12.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 534.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 514.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 510.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 514.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 502.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 505.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 515.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 504.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 506.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 503.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 502.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 489.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 481.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 483.70 | 12.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 482.25 | 12.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 473.70 | 12.65 | 0 (0.00%) | 0.04 | 0 | 0 | 0 | |||||||||
| 7 Apr | 453.60 | 12.65 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 450.45 | 12.65 | 0 (0.00%) | 2.62 | 0 | 0 | 0 | |||||||||
| 2 Apr | 439.25 | 12.65 | 0 (0.00%) | 4.38 | 0 | 0 | 0 | |||||||||
For Container Corp Of Ind Ltd - strike price 480 expiring on 30JUN2026
Delta for 480 CE is 0.27
Historical price for 480 CE is as follows
On 3 Jun CONCOR was trading at 451.90. The strike last trading price was 6.25, which was -0.75 lower than the previous day. The implied volatity was 31.39, the open interest changed by -29 which decreased total open position to 1200
On 2 Jun CONCOR was trading at 459.45. The strike last trading price was 6.95, which was -1.05 lower than the previous day. The implied volatity was 27.65, the open interest changed by 141 which increased total open position to 1229
On 1 Jun CONCOR was trading at 464.10. The strike last trading price was 8.6, which was -1.4 lower than the previous day. The implied volatity was 27.41, the open interest changed by 158 which increased total open position to 1088
On 29 May CONCOR was trading at 463.65. The strike last trading price was 9.8, which was -2.75 lower than the previous day. The implied volatity was 28.19, the open interest changed by 80 which increased total open position to 928
On 27 May CONCOR was trading at 472.30. The strike last trading price was 12.45, which was -3.55 lower than the previous day. The implied volatity was 26.04, the open interest changed by 79 which increased total open position to 850
On 26 May CONCOR was trading at 475.90. The strike last trading price was 15.75, which was -25.25 lower than the previous day. The implied volatity was 28.47, the open interest changed by 757 which increased total open position to 771
On 25 May CONCOR was trading at 512.05. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 33.13, the open interest changed by 0 which decreased total open position to 14
On 22 May CONCOR was trading at 505.90. The strike last trading price was 41, which was 4 higher than the previous day. The implied volatity was 33.13, the open interest changed by 0 which decreased total open position to 14
On 21 May CONCOR was trading at 505.90. The strike last trading price was 37, which was -3 lower than the previous day. The implied volatity was 32.66, the open interest changed by 1 which increased total open position to 14
On 20 May CONCOR was trading at 504.15. The strike last trading price was 40, which was -2 lower than the previous day. The implied volatity was 34.67, the open interest changed by 10 which increased total open position to 14
On 19 May CONCOR was trading at 505.60. The strike last trading price was 42, which was 2 higher than the previous day. The implied volatity was 32.24, the open interest changed by 3 which increased total open position to 4
On 18 May CONCOR was trading at 501.95. The strike last trading price was 40, which was 27 higher than the previous day. The implied volatity was 39, 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 -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May CONCOR was trading at 522.95. The strike last trading price was 0, which was -12.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May CONCOR was trading at 519.85. The strike last trading price was 0, which was -12.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May CONCOR was trading at 516.00. The strike last trading price was 0, which was -12.65 lower than the previous day. The implied volatity was 0, 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 -12.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May CONCOR was trading at 534.75. 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 29 Apr CONCOR was trading at 514.60. 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 28 Apr CONCOR was trading at 510.50. 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 27 Apr CONCOR was trading at 514.20. 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 24 Apr CONCOR was trading at 502.80. 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 23 Apr CONCOR was trading at 505.05. 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 22 Apr CONCOR was trading at 515.70. 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 21 Apr CONCOR was trading at 504.20. 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 20 Apr CONCOR was trading at 506.05. 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 17 Apr CONCOR was trading at 503.10. 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 16 Apr CONCOR was trading at 502.25. 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 15 Apr CONCOR was trading at 489.20. 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 13 Apr CONCOR was trading at 481.55. 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 10 Apr CONCOR was trading at 483.70. The strike last trading price was 12.65, 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 Apr CONCOR was trading at 482.25. The strike last trading price was 12.65, 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 8 Apr CONCOR was trading at 473.70. The strike last trading price was 12.65, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 7 Apr CONCOR was trading at 453.60. The strike last trading price was 12.65, 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 Apr CONCOR was trading at 450.45. The strike last trading price was 12.65, which was 0 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0
On 2 Apr CONCOR was trading at 439.25. The strike last trading price was 12.65, which was 0 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0
| CONCOR 30-Jun-2026 (26d) 480 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0
Theta: -0.12
Gamma: 0.00955
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 451.90 | 29.4 | 5.55 (23.27%) | 25.59 | 64 | -45 | 349 |
| 2 Jun | 459.45 | 23.8 | 1.65 (7.45%) | 24.24 | 76 | -11 | 394 |
| 1 Jun | 464.10 | 22.3 | 0.5 (2.29%) | 26.2 | 228 | -50 | 405 |
| 29 May | 463.65 | 22.4 | 4.3 (23.76%) | 25.87 | 382 | -24 | 456 |
| 27 May | 472.30 | 17.95 | 1.35 (8.13%) | 25.74 | 627 | -34 | 480 |
| 26 May | 475.90 | 16.25 | 9.4 (137.23%) | 25.59 | 3,307 | 401 | 515 |
| 25 May | 512.05 | 6.65 | -1.45 (-17.90%) | 31.41 | 130 | 55 | 114 |
| 22 May | 505.90 | 8.2 | -0.3 (-3.53%) | 29.49 | 21 | 16 | 58 |
| 21 May | 505.90 | 8.2 | -1.2 (-12.77%) | 31.33 | 46 | 19 | 42 |
| 20 May | 504.15 | 9.4 | 0.15 (1.62%) | 29.66 | 13 | -1 | 23 |
| 19 May | 505.60 | 9.3 | -1.7 (-15.45%) | 30.36 | 3 | 2 | 23 |
| 18 May | 501.95 | 11 | 6 (120.00%) | 31.22 | 37 | 19 | 21 |
| 15 May | 518.80 | 5 | 0 (0.00%) | - | 0 | 0 | 2 |
| 14 May | 522.95 | 5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 519.85 | 5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 12 May | 516.00 | 5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 11 May | 530.00 | 5 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 8 May | 534.75 | 5 | -53.75 (-91.49%) | 30.19 | 2 | 1 | 1 |
| 29 Apr | 514.60 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 510.50 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 514.20 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 502.80 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 505.05 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 515.70 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 504.20 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 506.05 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 503.10 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 502.25 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 489.20 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 481.55 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 483.70 | 0 | 0 (0.00%) | 2.35 | 0 | 0 | 0 |
| 9 Apr | 482.25 | 0 | 0 (0.00%) | 1.81 | 0 | 0 | 0 |
| 8 Apr | 473.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 453.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 450.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 439.25 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Container Corp Of Ind Ltd - strike price 480 expiring on 30JUN2026
Delta for 480 PE is -0.77
Historical price for 480 PE is as follows
On 3 Jun CONCOR was trading at 451.90. The strike last trading price was 29.4, which was 5.55 higher than the previous day. The implied volatity was 25.59, the open interest changed by -45 which decreased total open position to 349
On 2 Jun CONCOR was trading at 459.45. The strike last trading price was 23.8, which was 1.65 higher than the previous day. The implied volatity was 24.24, the open interest changed by -11 which decreased total open position to 394
On 1 Jun CONCOR was trading at 464.10. The strike last trading price was 22.3, which was 0.5 higher than the previous day. The implied volatity was 26.2, the open interest changed by -50 which decreased total open position to 405
On 29 May CONCOR was trading at 463.65. The strike last trading price was 22.4, which was 4.3 higher than the previous day. The implied volatity was 25.87, the open interest changed by -24 which decreased total open position to 456
On 27 May CONCOR was trading at 472.30. The strike last trading price was 17.95, which was 1.35 higher than the previous day. The implied volatity was 25.74, the open interest changed by -34 which decreased total open position to 480
On 26 May CONCOR was trading at 475.90. The strike last trading price was 16.25, which was 9.4 higher than the previous day. The implied volatity was 25.59, the open interest changed by 401 which increased total open position to 515
On 25 May CONCOR was trading at 512.05. The strike last trading price was 6.65, which was -1.45 lower than the previous day. The implied volatity was 31.41, the open interest changed by 55 which increased total open position to 114
On 22 May CONCOR was trading at 505.90. The strike last trading price was 8.2, which was -0.3 lower than the previous day. The implied volatity was 29.49, the open interest changed by 16 which increased total open position to 58
On 21 May CONCOR was trading at 505.90. The strike last trading price was 8.2, which was -1.2 lower than the previous day. The implied volatity was 31.33, the open interest changed by 19 which increased total open position to 42
On 20 May CONCOR was trading at 504.15. The strike last trading price was 9.4, which was 0.15 higher than the previous day. The implied volatity was 29.66, the open interest changed by -1 which decreased total open position to 23
On 19 May CONCOR was trading at 505.60. The strike last trading price was 9.3, which was -1.7 lower than the previous day. The implied volatity was 30.36, the open interest changed by 2 which increased total open position to 23
On 18 May CONCOR was trading at 501.95. The strike last trading price was 11, which was 6 higher than the previous day. The implied volatity was 31.22, the open interest changed by 19 which increased total open position to 21
On 15 May CONCOR was trading at 518.80. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 14 May CONCOR was trading at 522.95. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 13 May CONCOR was trading at 519.85. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 12 May CONCOR was trading at 516.00. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May CONCOR was trading at 530.00. The strike last trading price was 5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 8 May CONCOR was trading at 534.75. The strike last trading price was 5, which was -53.75 lower than the previous day. The implied volatity was 30.19, the open interest changed by 1 which increased total open position to 1
On 29 Apr CONCOR was trading at 514.60. 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 28 Apr CONCOR was trading at 510.50. 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 27 Apr CONCOR was trading at 514.20. 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 24 Apr CONCOR was trading at 502.80. 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 23 Apr CONCOR was trading at 505.05. 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 22 Apr CONCOR was trading at 515.70. 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 21 Apr CONCOR was trading at 504.20. 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 20 Apr CONCOR was trading at 506.05. 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 17 Apr CONCOR was trading at 503.10. 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 16 Apr CONCOR was trading at 502.25. 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 15 Apr CONCOR was trading at 489.20. 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 13 Apr CONCOR was trading at 481.55. 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 10 Apr CONCOR was trading at 483.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CONCOR was trading at 482.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 8 Apr CONCOR was trading at 473.70. 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 7 Apr CONCOR was trading at 453.60. 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 6 Apr CONCOR was trading at 450.45. 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 2 Apr CONCOR was trading at 439.25. 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
