CONCOR

Container Corp Of Ind Ltd

505.5 -0.45 (-0.09%)

L: 498.55 H: 507.9

Back to Option Chain

Historical option data for CONCOR
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

CONCOR 30-DEC-2025 480 CE
Delta: 0.93 Vega: 0.15 Theta: -0.20 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	505.50	28.7 ₹ 35,875	-0.4 -500.00	17.76	41 51,250	5 6,250	122 1,52,500
11 Dec	505.95	29.1 ₹ 36,375	0.75 937.50	-	17 21,250	1 1,250	115 1,43,750
10 Dec	503.25	28.35 ₹ 35,437.5	-1.95 -2437.50	27.53	11 13,750	-1 -1,250	115 1,43,750
9 Dec	505.65	30.3 ₹ 37,875	3.9 4875.00	24.38	122 1,52,500	71 88,750	116 1,45,000
8 Dec	500.15	26.4 ₹ 33,000	-10.2 -12750.00	24.64	26 32,500	8 10,000	44 55,000
5 Dec	511.05	36.6 ₹ 45,750	-1.35 -1687.50	26.06	16 20,000	6 7,500	37 46,250
4 Dec	512.70	37.95 ₹ 47,437.5	6.75 8437.50	26.51	21 26,250	3 3,750	31 38,750
3 Dec	506.50	31.2 ₹ 39,000	-4.9 -6125.00	-	0 0	0 0	0 0
2 Dec	503.40	31.2 ₹ 39,000	-4.9 -6125.00	-	0 0	5 6,250	0 0
1 Dec	505.80	31.2 ₹ 39,000	-4.9 -6125.00	19.78	10 12,500	5 6,250	28 35,000
28 Nov	511.25	36 ₹ 45,000	-4.3 -5375.00	16.91	7 8,750	3 3,750	25 31,250
27 Nov	514.05	40.45 ₹ 50,562.5	-2.5 -3125.00	21.41	19 23,750	-2 -2,500	21 26,250
26 Nov	518.60	42.95 ₹ 53,687.5	3.45 4312.50	12.93	14 17,500	4 5,000	22 27,500
25 Nov	512.50	39.5 ₹ 49,375	-2.9 -3625.00	23.59	6 7,500	3 3,750	18 22,500
24 Nov	514.95	43.05 ₹ 53,812.5	4.65 5812.50	16.87	8 10,000	0 0	15 18,750
21 Nov	511.20	37.8 ₹ 47,250	-7.65 -9562.50	17.17	18 22,500	11 13,750	14 17,500
20 Nov	515.40	45.45 ₹ 56,812.5	1.45 1812.50	25.96	1 1,250	0 0	2 2,500
19 Nov	517.55	44 ₹ 55,000	-25.15 -31437.50	20.16	2 2,500	1 1,250	1 1,250
18 Nov	522.60	69.15 ₹ 86,437.5	0 0.00	-	0 0	0 0	0 0
17 Nov	518.15	69.15 ₹ 86,437.5	0 0.00	-	0 0	0 0	0 0

14 Nov	518.85	69.15 ₹ 86,437.5	0 0.00	-	0 0	0 0	0 0
13 Nov	523.90	69.15 ₹ 86,437.5	0 0.00	-	0 0	0 0	0 0
12 Nov	530.45	69.15 ₹ 86,437.5	0 0.00	-	0 0	0 0	0 0
11 Nov	522.90	69.15 ₹ 86,437.5	0 0.00	-	0 0	0 0	0 0
10 Nov	521.35	69.15 ₹ 86,437.5	0 0.00	-	0 0	0 0	0 0
7 Nov	521.70	69.15 ₹ 86,437.5	0 0.00	-	0 0	0 0	0 0
6 Nov	519.35	69.15 ₹ 86,437.5	0 0.00	-	0 0	0 0	0 0
31 Oct	545.25	69.15 ₹ 86,437.5	0 0.00	-	0 0	0 0	0 0
30 Oct	549.60	69.15 ₹ 86,437.5	0 0.00	-	0 0	0 0	0 0
29 Oct	553.85	69.15 ₹ 86,437.5	0 0.00	-	0 0	0 0	0 0
23 Oct	534.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	534.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	533.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Container Corp Of Ind Ltd - strike price 480 expiring on 30DEC2025

Delta for 480 CE is 0.93

Historical price for 480 CE is as follows

On 12 Dec CONCOR was trading at 505.50. The strike last trading price was 28.7, which was -0.4 lower than the previous day. The implied volatity was 17.76, the open interest changed by 5 which increased total open position to 122

On 11 Dec CONCOR was trading at 505.95. The strike last trading price was 29.1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 115

On 10 Dec CONCOR was trading at 503.25. The strike last trading price was 28.35, which was -1.95 lower than the previous day. The implied volatity was 27.53, the open interest changed by -1 which decreased total open position to 115

On 9 Dec CONCOR was trading at 505.65. The strike last trading price was 30.3, which was 3.9 higher than the previous day. The implied volatity was 24.38, the open interest changed by 71 which increased total open position to 116

On 8 Dec CONCOR was trading at 500.15. The strike last trading price was 26.4, which was -10.2 lower than the previous day. The implied volatity was 24.64, the open interest changed by 8 which increased total open position to 44

On 5 Dec CONCOR was trading at 511.05. The strike last trading price was 36.6, which was -1.35 lower than the previous day. The implied volatity was 26.06, the open interest changed by 6 which increased total open position to 37

On 4 Dec CONCOR was trading at 512.70. The strike last trading price was 37.95, which was 6.75 higher than the previous day. The implied volatity was 26.51, the open interest changed by 3 which increased total open position to 31

On 3 Dec CONCOR was trading at 506.50. The strike last trading price was 31.2, which was -4.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec CONCOR was trading at 503.40. The strike last trading price was 31.2, which was -4.9 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 1 Dec CONCOR was trading at 505.80. The strike last trading price was 31.2, which was -4.9 lower than the previous day. The implied volatity was 19.78, the open interest changed by 5 which increased total open position to 28

On 28 Nov CONCOR was trading at 511.25. The strike last trading price was 36, which was -4.3 lower than the previous day. The implied volatity was 16.91, the open interest changed by 3 which increased total open position to 25

On 27 Nov CONCOR was trading at 514.05. The strike last trading price was 40.45, which was -2.5 lower than the previous day. The implied volatity was 21.41, the open interest changed by -2 which decreased total open position to 21

On 26 Nov CONCOR was trading at 518.60. The strike last trading price was 42.95, which was 3.45 higher than the previous day. The implied volatity was 12.93, the open interest changed by 4 which increased total open position to 22

On 25 Nov CONCOR was trading at 512.50. The strike last trading price was 39.5, which was -2.9 lower than the previous day. The implied volatity was 23.59, the open interest changed by 3 which increased total open position to 18

On 24 Nov CONCOR was trading at 514.95. The strike last trading price was 43.05, which was 4.65 higher than the previous day. The implied volatity was 16.87, the open interest changed by 0 which decreased total open position to 15

On 21 Nov CONCOR was trading at 511.20. The strike last trading price was 37.8, which was -7.65 lower than the previous day. The implied volatity was 17.17, the open interest changed by 11 which increased total open position to 14

On 20 Nov CONCOR was trading at 515.40. The strike last trading price was 45.45, which was 1.45 higher than the previous day. The implied volatity was 25.96, the open interest changed by 0 which decreased total open position to 2

On 19 Nov CONCOR was trading at 517.55. The strike last trading price was 44, which was -25.15 lower than the previous day. The implied volatity was 20.16, the open interest changed by 1 which increased total open position to 1

On 18 Nov CONCOR was trading at 522.60. The strike last trading price was 69.15, 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 17 Nov CONCOR was trading at 518.15. The strike last trading price was 69.15, 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 Nov CONCOR was trading at 518.85. The strike last trading price was 69.15, 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 Nov CONCOR was trading at 523.90. The strike last trading price was 69.15, 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 Nov CONCOR was trading at 530.45. The strike last trading price was 69.15, 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 Nov CONCOR was trading at 522.90. The strike last trading price was 69.15, 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 Nov CONCOR was trading at 521.35. The strike last trading price was 69.15, 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 Nov CONCOR was trading at 521.70. The strike last trading price was 69.15, 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 Nov CONCOR was trading at 519.35. The strike last trading price was 69.15, 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 Oct CONCOR was trading at 545.25. The strike last trading price was 69.15, 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 Oct CONCOR was trading at 549.60. The strike last trading price was 69.15, 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 Oct CONCOR was trading at 553.85. The strike last trading price was 69.15, 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 Oct 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 21 Oct CONCOR was trading at 534.10. 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 20 Oct CONCOR was trading at 533.80. 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 30DEC2025 480 PE
Delta: -0.12 Vega: 0.23 Theta: -0.12 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	505.50	1.55 ₹ 1,937.5	0.05 62.50	22.40	175 2,18,750	14 17,500	434 5,42,500
11 Dec	505.95	1.45 ₹ 1,812.5	-0.65 -812.50	22.27	157 1,96,250	16 20,000	402 5,02,500
10 Dec	503.25	2.15 ₹ 2,687.5	0.25 312.50	22.53	105 1,31,250	13 16,250	388 4,85,000
9 Dec	505.65	1.8 ₹ 2,250	-1.1 -1375.00	21.69	283 3,53,750	-14 -17,500	376 4,70,000
8 Dec	500.15	2.95 ₹ 3,687.5	1.7 2125.00	22.28	332 4,15,000	111 1,38,750	390 4,87,500
5 Dec	511.05	1.3 ₹ 1,625	0 0.00	20.66	86 1,07,500	-20 -25,000	278 3,47,500
4 Dec	512.70	1.25 ₹ 1,562.5	-0.9 -1125.00	20.56	226 2,82,500	-27 -33,750	299 3,73,750
3 Dec	506.50	1.9 ₹ 2,375	-0.75 -937.50	21.19	113 1,41,250	-9 -11,250	327 4,08,750
2 Dec	503.40	2.55 ₹ 3,187.5	-0.2 -250.00	21.24	58 72,500	5 6,250	336 4,20,000
1 Dec	505.80	2.75 ₹ 3,437.5	0.45 562.50	22.04	107 1,33,750	41 51,250	329 4,11,250
28 Nov	511.25	2.25 ₹ 2,812.5	0.1 125.00	22.06	128 1,60,000	7 8,750	286 3,57,500
27 Nov	514.05	2.15 ₹ 2,687.5	0.05 62.50	22.83	84 1,05,000	12 15,000	279 3,48,750
26 Nov	518.60	2.1 ₹ 2,625	-1.1 -1375.00	23.89	237 2,96,250	-30 -37,500	257 3,21,250
25 Nov	512.50	3.25 ₹ 4,062.5	0.5 625.00	24.49	186 2,32,500	65 81,250	287 3,58,750
24 Nov	514.95	2.7 ₹ 3,375	-0.5 -625.00	24.93	226 2,82,500	37 46,250	210 2,62,500
21 Nov	511.20	3.3 ₹ 4,125	0.55 687.50	23.35	107 1,33,750	33 41,250	171 2,13,750
20 Nov	515.40	2.8 ₹ 3,500	-0.1 -125.00	23.70	68 85,000	-6 -7,500	136 1,70,000
19 Nov	517.55	2.9 ₹ 3,625	0.25 312.50	23.89	90 1,12,500	18 22,500	142 1,77,500
18 Nov	522.60	2.55 ₹ 3,187.5	-0.6 -750.00	25.08	87 1,08,750	39 48,750	125 1,56,250
17 Nov	518.15	3.25 ₹ 4,062.5	0.15 187.50	24.83	25 31,250	1 1,250	80 1,00,000
14 Nov	518.85	3.1 ₹ 3,875	0.15 187.50	23.99	22 27,500	15 18,750	77 96,250
13 Nov	523.90	2.95 ₹ 3,687.5	0.4 500.00	25.06	38 47,500	29 36,250	62 77,500
12 Nov	530.45	2.55 ₹ 3,187.5	-1.3 -1625.00	25.87	42 52,500	-6 -7,500	34 42,500
11 Nov	522.90	3.85 ₹ 4,812.5	-0.4 -500.00	26.15	18 22,500	4 5,000	39 48,750
10 Nov	521.35	4.25 ₹ 5,312.5	0.25 312.50	26.67	9 11,250	1 1,250	28 35,000
7 Nov	521.70	4 ₹ 5,000	-0.95 -1187.50	25.35	1 1,250	0 0	27 33,750
6 Nov	519.35	4.75 ₹ 5,937.5	2.15 2687.50	26.24	12 15,000	8 10,000	27 33,750
31 Oct	545.25	2.6 ₹ 3,250	0.15 187.50	-	1 1,250	0 0	19 23,750
30 Oct	549.60	2.45 ₹ 3,062.5	0.15 187.50	27.97	2 2,500	1 1,250	18 22,500
29 Oct	553.85	2.3 ₹ 2,875	-0.85 -1062.50	28.58	16 20,000	5 6,250	13 16,250
23 Oct	534.75	3.15 ₹ 3,937.5	-0.75 -937.50	24.70	3 3,750	2 2,500	7 8,750
21 Oct	534.10	3.75 ₹ 4,687.5	0 0.00	25.70	3 3,750	2 2,500	4 5,000
20 Oct	533.80	3.75 ₹ 4,687.5	-12.35 -15437.50	25.49	2 2,500	1 1,250	1 1,250

For Container Corp Of Ind Ltd - strike price 480 expiring on 30DEC2025

Delta for 480 PE is -0.12

Historical price for 480 PE is as follows

On 12 Dec CONCOR was trading at 505.50. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was 22.40, the open interest changed by 14 which increased total open position to 434

On 11 Dec CONCOR was trading at 505.95. The strike last trading price was 1.45, which was -0.65 lower than the previous day. The implied volatity was 22.27, the open interest changed by 16 which increased total open position to 402

On 10 Dec CONCOR was trading at 503.25. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was 22.53, the open interest changed by 13 which increased total open position to 388

On 9 Dec CONCOR was trading at 505.65. The strike last trading price was 1.8, which was -1.1 lower than the previous day. The implied volatity was 21.69, the open interest changed by -14 which decreased total open position to 376

On 8 Dec CONCOR was trading at 500.15. The strike last trading price was 2.95, which was 1.7 higher than the previous day. The implied volatity was 22.28, the open interest changed by 111 which increased total open position to 390

On 5 Dec CONCOR was trading at 511.05. The strike last trading price was 1.3, which was 0 lower than the previous day. The implied volatity was 20.66, the open interest changed by -20 which decreased total open position to 278

On 4 Dec CONCOR was trading at 512.70. The strike last trading price was 1.25, which was -0.9 lower than the previous day. The implied volatity was 20.56, the open interest changed by -27 which decreased total open position to 299

On 3 Dec CONCOR was trading at 506.50. The strike last trading price was 1.9, which was -0.75 lower than the previous day. The implied volatity was 21.19, the open interest changed by -9 which decreased total open position to 327

On 2 Dec CONCOR was trading at 503.40. The strike last trading price was 2.55, which was -0.2 lower than the previous day. The implied volatity was 21.24, the open interest changed by 5 which increased total open position to 336

On 1 Dec CONCOR was trading at 505.80. The strike last trading price was 2.75, which was 0.45 higher than the previous day. The implied volatity was 22.04, the open interest changed by 41 which increased total open position to 329

On 28 Nov CONCOR was trading at 511.25. The strike last trading price was 2.25, which was 0.1 higher than the previous day. The implied volatity was 22.06, the open interest changed by 7 which increased total open position to 286

On 27 Nov CONCOR was trading at 514.05. The strike last trading price was 2.15, which was 0.05 higher than the previous day. The implied volatity was 22.83, the open interest changed by 12 which increased total open position to 279

On 26 Nov CONCOR was trading at 518.60. The strike last trading price was 2.1, which was -1.1 lower than the previous day. The implied volatity was 23.89, the open interest changed by -30 which decreased total open position to 257

On 25 Nov CONCOR was trading at 512.50. The strike last trading price was 3.25, which was 0.5 higher than the previous day. The implied volatity was 24.49, the open interest changed by 65 which increased total open position to 287

On 24 Nov CONCOR was trading at 514.95. The strike last trading price was 2.7, which was -0.5 lower than the previous day. The implied volatity was 24.93, the open interest changed by 37 which increased total open position to 210

On 21 Nov CONCOR was trading at 511.20. The strike last trading price was 3.3, which was 0.55 higher than the previous day. The implied volatity was 23.35, the open interest changed by 33 which increased total open position to 171

On 20 Nov CONCOR was trading at 515.40. The strike last trading price was 2.8, which was -0.1 lower than the previous day. The implied volatity was 23.70, the open interest changed by -6 which decreased total open position to 136

On 19 Nov CONCOR was trading at 517.55. The strike last trading price was 2.9, which was 0.25 higher than the previous day. The implied volatity was 23.89, the open interest changed by 18 which increased total open position to 142

On 18 Nov CONCOR was trading at 522.60. The strike last trading price was 2.55, which was -0.6 lower than the previous day. The implied volatity was 25.08, the open interest changed by 39 which increased total open position to 125

On 17 Nov CONCOR was trading at 518.15. The strike last trading price was 3.25, which was 0.15 higher than the previous day. The implied volatity was 24.83, the open interest changed by 1 which increased total open position to 80

On 14 Nov CONCOR was trading at 518.85. The strike last trading price was 3.1, which was 0.15 higher than the previous day. The implied volatity was 23.99, the open interest changed by 15 which increased total open position to 77

On 13 Nov CONCOR was trading at 523.90. The strike last trading price was 2.95, which was 0.4 higher than the previous day. The implied volatity was 25.06, the open interest changed by 29 which increased total open position to 62

On 12 Nov CONCOR was trading at 530.45. The strike last trading price was 2.55, which was -1.3 lower than the previous day. The implied volatity was 25.87, the open interest changed by -6 which decreased total open position to 34

On 11 Nov CONCOR was trading at 522.90. The strike last trading price was 3.85, which was -0.4 lower than the previous day. The implied volatity was 26.15, the open interest changed by 4 which increased total open position to 39

On 10 Nov CONCOR was trading at 521.35. The strike last trading price was 4.25, which was 0.25 higher than the previous day. The implied volatity was 26.67, the open interest changed by 1 which increased total open position to 28

On 7 Nov CONCOR was trading at 521.70. The strike last trading price was 4, which was -0.95 lower than the previous day. The implied volatity was 25.35, the open interest changed by 0 which decreased total open position to 27

On 6 Nov CONCOR was trading at 519.35. The strike last trading price was 4.75, which was 2.15 higher than the previous day. The implied volatity was 26.24, the open interest changed by 8 which increased total open position to 27

On 31 Oct CONCOR was trading at 545.25. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 30 Oct CONCOR was trading at 549.60. The strike last trading price was 2.45, which was 0.15 higher than the previous day. The implied volatity was 27.97, the open interest changed by 1 which increased total open position to 18

On 29 Oct CONCOR was trading at 553.85. The strike last trading price was 2.3, which was -0.85 lower than the previous day. The implied volatity was 28.58, the open interest changed by 5 which increased total open position to 13

On 23 Oct CONCOR was trading at 534.75. The strike last trading price was 3.15, which was -0.75 lower than the previous day. The implied volatity was 24.70, the open interest changed by 2 which increased total open position to 7

On 21 Oct CONCOR was trading at 534.10. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 25.70, the open interest changed by 2 which increased total open position to 4

On 20 Oct CONCOR was trading at 533.80. The strike last trading price was 3.75, which was -12.35 lower than the previous day. The implied volatity was 25.49, the open interest changed by 1 which increased total open position to 1

Related Pages for CONCOR

CONCOR

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD