CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
22 Apr 2026 04:10 PM IST
| CONCOR 28-Apr-2026 (5d) 485 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0
Theta: -0.13
Gamma: 0.00424
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 22 Apr | 515.70 | 33 | 5.100000000000001 | 28.08 | 28 | -4 | 112 | |||||||||
| 21 Apr | 504.20 | 27.9 | 5.199999999999999 | 34.2 | 4 | 0 | 117 | |||||||||
| 20 Apr | 501.05 | 22.7 | -0.4499999999999993 | 39.05 | 23 | -4 | 118 | |||||||||
| 17 Apr | 503.10 | 23.7 | 1.6999999999999993 | 31.9 | 32 | -11 | 119 | |||||||||
| 16 Apr | 502.25 | 23.05 | 8.850000000000001 | 28.73 | 126 | -21 | 128 | |||||||||
| 15 Apr | 489.20 | 14.1 | 3.1500000000000004 | 32.41 | 194 | -29 | 147 | |||||||||
| 13 Apr | 481.55 | 11 | -1.5999999999999996 | 30.18 | 228 | -6 | 177 | |||||||||
| 10 Apr | 483.70 | 12.6 | -0.75 | 28.62 | 501 | -32 | 187 | |||||||||
| 9 Apr | 482.25 | 12.8 | 3.2 | 29.48 | 790 | 163 | 220 | |||||||||
| 8 Apr | 473.70 | 9.75 | 4.5 | 29.5 | 106 | 47 | 58 | |||||||||
| 7 Apr | 453.60 | 5.2 | -0.05 | 35.09 | 19 | 0 | 11 | |||||||||
| 6 Apr | 450.45 | 5.3 | 3.1 | 36.16 | 13 | 9 | 11 | |||||||||
| 2 Apr | 439.25 | 2.2 | -39.15 | - | 0 | 0 | 2 | |||||||||
| 1 Apr | 444.55 | 2.2 | -39.15 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 425.30 | 2.2 | -39.15 | 35.42 | 2 | 0 | 0 | |||||||||
| 27 Mar | 438.20 | 41.35 | 0 | 8.47 | 0 | 0 | 0 | |||||||||
| 25 Mar | 445.15 | 41.35 | 0 | 7.16 | 0 | 0 | 0 | |||||||||
| 24 Mar | 433.10 | 41.35 | 0 | 8.26 | 0 | 0 | 0 | |||||||||
| 23 Mar | 423.75 | 41.35 | 0 | 10.59 | 0 | 0 | 0 | |||||||||
| 20 Mar | 447.30 | 41.35 | 0 | 6.37 | 0 | 0 | 0 | |||||||||
| 19 Mar | 440.65 | 41.35 | 0 | 7.06 | 0 | 0 | 0 | |||||||||
| 18 Mar | 458.85 | 41.35 | 0 | 4.04 | 0 | 0 | 0 | |||||||||
| 17 Mar | 452.40 | 41.35 | 0 | 5.17 | 0 | 0 | 0 | |||||||||
| 16 Mar | 454.30 | 41.35 | 0 | 5.33 | 0 | 0 | 0 | |||||||||
| 13 Mar | 453.40 | 41.35 | 0 | 4.69 | 0 | 0 | 0 | |||||||||
| 12 Mar | 467.15 | 41.35 | 0 | 1.96 | 0 | 0 | 0 | |||||||||
| 11 Mar | 470.45 | 41.35 | 0 | 1.74 | 0 | 0 | 0 | |||||||||
| 10 Mar | 472.80 | 41.35 | 0 | 0.85 | 0 | 0 | 0 | |||||||||
| 9 Mar | 473.75 | 41.35 | 0 | 0.59 | 0 | 0 | 0 | |||||||||
| 6 Mar | 479.75 | 41.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 479.95 | 41.35 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
| 4 Mar | 462.20 | 41.35 | 0 | 2.66 | 0 | 0 | 0 | |||||||||
| 2 Mar | 479.00 | 41.35 | 0 | 0.36 | 0 | 0 | 0 | |||||||||
| 27 Feb | 495.65 | 41.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Container Corp Of Ind Ltd - strike price 485 expiring on 28APR2026
Delta for 485 CE is 0.96
Historical price for 485 CE is as follows
On 22 Apr CONCOR was trading at 515.70. The strike last trading price was 33, which was 5.100000000000001 higher than the previous day. The implied volatity was 28.08, the open interest changed by -4 which decreased total open position to 112
On 21 Apr CONCOR was trading at 504.20. The strike last trading price was 27.9, which was 5.199999999999999 higher than the previous day. The implied volatity was 34.2, the open interest changed by 0 which decreased total open position to 117
On 20 Apr CONCOR was trading at 501.05. The strike last trading price was 22.7, which was -0.4499999999999993 lower than the previous day. The implied volatity was 39.05, the open interest changed by -4 which decreased total open position to 118
On 17 Apr CONCOR was trading at 503.10. The strike last trading price was 23.7, which was 1.6999999999999993 higher than the previous day. The implied volatity was 31.9, the open interest changed by -11 which decreased total open position to 119
On 16 Apr CONCOR was trading at 502.25. The strike last trading price was 23.05, which was 8.850000000000001 higher than the previous day. The implied volatity was 28.73, the open interest changed by -21 which decreased total open position to 128
On 15 Apr CONCOR was trading at 489.20. The strike last trading price was 14.1, which was 3.1500000000000004 higher than the previous day. The implied volatity was 32.41, the open interest changed by -29 which decreased total open position to 147
On 13 Apr CONCOR was trading at 481.55. The strike last trading price was 11, which was -1.5999999999999996 lower than the previous day. The implied volatity was 30.18, the open interest changed by -6 which decreased total open position to 177
On 10 Apr CONCOR was trading at 483.70. The strike last trading price was 12.6, which was -0.75 lower than the previous day. The implied volatity was 28.62, the open interest changed by -32 which decreased total open position to 187
On 9 Apr CONCOR was trading at 482.25. The strike last trading price was 12.8, which was 3.2 higher than the previous day. The implied volatity was 29.48, the open interest changed by 163 which increased total open position to 220
On 8 Apr CONCOR was trading at 473.70. The strike last trading price was 9.75, which was 4.5 higher than the previous day. The implied volatity was 29.5, the open interest changed by 47 which increased total open position to 58
On 7 Apr CONCOR was trading at 453.60. The strike last trading price was 5.2, which was -0.05 lower than the previous day. The implied volatity was 35.09, the open interest changed by 0 which decreased total open position to 11
On 6 Apr CONCOR was trading at 450.45. The strike last trading price was 5.3, which was 3.1 higher than the previous day. The implied volatity was 36.16, the open interest changed by 9 which increased total open position to 11
On 2 Apr CONCOR was trading at 439.25. The strike last trading price was 2.2, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr CONCOR was trading at 444.55. The strike last trading price was 2.2, which was -39.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar CONCOR was trading at 425.30. The strike last trading price was 2.2, which was -39.15 lower than the previous day. The implied volatity was 35.42, the open interest changed by 0 which decreased total open position to 0
On 27 Mar CONCOR was trading at 438.20. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 8.47, the open interest changed by 0 which decreased total open position to 0
On 25 Mar CONCOR was trading at 445.15. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 7.16, the open interest changed by 0 which decreased total open position to 0
On 24 Mar CONCOR was trading at 433.10. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 8.26, the open interest changed by 0 which decreased total open position to 0
On 23 Mar CONCOR was trading at 423.75. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 10.59, the open interest changed by 0 which decreased total open position to 0
On 20 Mar CONCOR was trading at 447.30. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 6.37, the open interest changed by 0 which decreased total open position to 0
On 19 Mar CONCOR was trading at 440.65. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 7.06, the open interest changed by 0 which decreased total open position to 0
On 18 Mar CONCOR was trading at 458.85. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CONCOR was trading at 452.40. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 16 Mar CONCOR was trading at 454.30. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 5.33, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CONCOR was trading at 453.40. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 4.69, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CONCOR was trading at 467.15. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CONCOR was trading at 470.45. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
On 10 Mar CONCOR was trading at 472.80. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 9 Mar CONCOR was trading at 473.75. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 6 Mar CONCOR was trading at 479.75. The strike last trading price was 41.35, 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 Mar CONCOR was trading at 479.95. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CONCOR was trading at 462.20. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 2 Mar CONCOR was trading at 479.00. The strike last trading price was 41.35, which was 0 lower than the previous day. The implied volatity was 0.36, the open interest changed by 0 which decreased total open position to 0
On 27 Feb CONCOR was trading at 495.65. The strike last trading price was 41.35, 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 28-Apr-2026 (5d) 485 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0
Theta: -0.39
Gamma: 0.00675
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 515.70 | 1.7 | -1.05 | 42.64 | 49 | -14 | 61 |
| 21 Apr | 504.20 | 2.7 | -1.3999999999999995 | 33.57 | 44 | -10 | 75 |
| 20 Apr | 501.05 | 4.25 | 0.4500000000000002 | 36.14 | 53 | 7 | 85 |
| 17 Apr | 503.10 | 3.45 | -1.25 | 30.31 | 52 | 4 | 77 |
| 16 Apr | 502.25 | 4.3 | -4.250000000000001 | 31.81 | 89 | 5 | 72 |
| 15 Apr | 489.20 | 8.7 | -5.050000000000001 | 29.74 | 82 | 27 | 69 |
| 13 Apr | 481.55 | 13.6 | 0.5499999999999989 | 31.48 | 45 | 8 | 42 |
| 10 Apr | 483.70 | 13.05 | -2.25 | 30.56 | 99 | 33 | 33 |
| 9 Apr | 482.25 | 15.3 | 0 | 0.32 | 0 | 0 | 0 |
| 8 Apr | 473.70 | 15.3 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 453.60 | 15.3 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 450.45 | 15.3 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 439.25 | 15.3 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 444.55 | 15.3 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 425.30 | 15.3 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 438.20 | 15.3 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 445.15 | 15.3 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 433.10 | 15.3 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 423.75 | 15.3 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 447.30 | 15.3 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 440.65 | 15.3 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 458.85 | 15.3 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 452.40 | 15.3 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 454.30 | 15.3 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 453.40 | 15.3 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 467.15 | 15.3 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 470.45 | 15.3 | 0 | 0.25 | 0 | 0 | 0 |
| 10 Mar | 472.80 | 15.3 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 473.75 | 15.3 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 479.75 | 15.3 | 0 | 0.6 | 0 | 0 | 0 |
| 5 Mar | 479.95 | 15.3 | 0 | 0.55 | 0 | 0 | 0 |
| 4 Mar | 462.20 | 15.3 | 0 | 0.27 | 0 | 0 | 0 |
| 2 Mar | 479.00 | 15.3 | 0 | 0.5 | 0 | 0 | 0 |
| 27 Feb | 495.65 | 15.3 | 0 | 2.61 | 0 | 0 | 0 |
For Container Corp Of Ind Ltd - strike price 485 expiring on 28APR2026
Delta for 485 PE is -0.12
Historical price for 485 PE is as follows
On 22 Apr CONCOR was trading at 515.70. The strike last trading price was 1.7, which was -1.05 lower than the previous day. The implied volatity was 42.64, the open interest changed by -14 which decreased total open position to 61
On 21 Apr CONCOR was trading at 504.20. The strike last trading price was 2.7, which was -1.3999999999999995 lower than the previous day. The implied volatity was 33.57, the open interest changed by -10 which decreased total open position to 75
On 20 Apr CONCOR was trading at 501.05. The strike last trading price was 4.25, which was 0.4500000000000002 higher than the previous day. The implied volatity was 36.14, the open interest changed by 7 which increased total open position to 85
On 17 Apr CONCOR was trading at 503.10. The strike last trading price was 3.45, which was -1.25 lower than the previous day. The implied volatity was 30.31, the open interest changed by 4 which increased total open position to 77
On 16 Apr CONCOR was trading at 502.25. The strike last trading price was 4.3, which was -4.250000000000001 lower than the previous day. The implied volatity was 31.81, the open interest changed by 5 which increased total open position to 72
On 15 Apr CONCOR was trading at 489.20. The strike last trading price was 8.7, which was -5.050000000000001 lower than the previous day. The implied volatity was 29.74, the open interest changed by 27 which increased total open position to 69
On 13 Apr CONCOR was trading at 481.55. The strike last trading price was 13.6, which was 0.5499999999999989 higher than the previous day. The implied volatity was 31.48, the open interest changed by 8 which increased total open position to 42
On 10 Apr CONCOR was trading at 483.70. The strike last trading price was 13.05, which was -2.25 lower than the previous day. The implied volatity was 30.56, the open interest changed by 33 which increased total open position to 33
On 9 Apr CONCOR was trading at 482.25. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 0.32, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 Apr CONCOR was trading at 444.55. The strike last trading price was 15.3, 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 Mar CONCOR was trading at 425.30. The strike last trading price was 15.3, 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 Mar CONCOR was trading at 438.20. The strike last trading price was 15.3, 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 25 Mar CONCOR was trading at 445.15. The strike last trading price was 15.3, 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 24 Mar CONCOR was trading at 433.10. The strike last trading price was 15.3, 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 Mar CONCOR was trading at 423.75. The strike last trading price was 15.3, 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 Mar CONCOR was trading at 447.30. The strike last trading price was 15.3, 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 Mar CONCOR was trading at 440.65. The strike last trading price was 15.3, 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 Mar CONCOR was trading at 458.85. The strike last trading price was 15.3, 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 Mar CONCOR was trading at 452.40. The strike last trading price was 15.3, 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 Mar CONCOR was trading at 454.30. The strike last trading price was 15.3, 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 Mar CONCOR was trading at 453.40. The strike last trading price was 15.3, 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 Mar CONCOR was trading at 467.15. The strike last trading price was 15.3, 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 Mar CONCOR was trading at 470.45. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 10 Mar CONCOR was trading at 472.80. The strike last trading price was 15.3, 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 Mar CONCOR was trading at 473.75. The strike last trading price was 15.3, 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 Mar CONCOR was trading at 479.75. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CONCOR was trading at 479.95. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CONCOR was trading at 462.20. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
On 2 Mar CONCOR was trading at 479.00. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 0.5, the open interest changed by 0 which decreased total open position to 0
On 27 Feb CONCOR was trading at 495.65. The strike last trading price was 15.3, which was 0 lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
