Historical option data for CONCOR
27 May 2026 04:10 PM IST
| CONCOR 30-Jun-2026 (33d) 490 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.36
Vega: 0.01
Theta: -0.23
Gamma: 0.00994
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 472.30 | 8.65 | -2.9 (-25.11%) | 25.91 | 1,174 | 206 | 754 | |||||||||
| 26 May | 475.90 | 11.3 | -16.7 (-59.64%) | 27.92 | 1,870 | 546 | 547 | |||||||||
| 25 May | 512.05 | 28 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 22 May | 505.90 | 28 | 0 (0.00%) | 20.03 | 1 | 0 | 1 | |||||||||
| 21 May | 505.90 | 28 | 18 (180.00%) | 20.03 | 1 | 1 | 1 | |||||||||
| 18 May | 501.95 | 0 | -10.45 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 518.80 | 0 | -10.45 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 522.95 | 0 | -10.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 519.85 | 0 | -10.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 516.00 | 0 | -10.45 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 530.00 | 0 | -10.45 (-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 | 10.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 482.25 | 10.45 | 0 (0.00%) | 0.36 | 0 | 0 | 0 | |||||||||
| 8 Apr | 473.70 | 10.45 | 0 (0.00%) | 1.37 | 0 | 0 | 0 | |||||||||
| 7 Apr | 453.60 | 10.45 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 450.45 | 10.45 | 0 (0.00%) | 3.59 | 0 | 0 | 0 | |||||||||
| 2 Apr | 439.25 | 10.45 | 0 (0.00%) | 4.1 | 0 | 0 | 0 | |||||||||
For Container Corp Of Ind Ltd - strike price 490 expiring on 30JUN2026
Delta for 490 CE is 0.36
Historical price for 490 CE is as follows
On 27 May CONCOR was trading at 472.30. The strike last trading price was 8.65, which was -2.9 lower than the previous day. The implied volatity was 25.91, the open interest changed by 206 which increased total open position to 754
On 26 May CONCOR was trading at 475.90. The strike last trading price was 11.3, which was -16.7 lower than the previous day. The implied volatity was 27.92, the open interest changed by 546 which increased total open position to 547
On 25 May CONCOR was trading at 512.05. The strike last trading price was 28, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 May CONCOR was trading at 505.90. The strike last trading price was 28, which was 0 lower than the previous day. The implied volatity was 20.03, the open interest changed by 0 which decreased total open position to 1
On 21 May CONCOR was trading at 505.90. The strike last trading price was 28, which was 18 higher than the previous day. The implied volatity was 20.03, the open interest changed by 1 which increased total open position to 1
On 18 May CONCOR was trading at 501.95. The strike last trading price was 0, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May CONCOR was trading at 518.80. The strike last trading price was 0, which was -10.45 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 -10.45 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 -10.45 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 -10.45 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 -10.45 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 10.45, 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 10.45, 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 8 Apr CONCOR was trading at 473.70. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 1.37, 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 10.45, 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 10.45, which was 0 lower than the previous day. The implied volatity was 3.59, 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 10.45, which was 0 lower than the previous day. The implied volatity was 4.1, the open interest changed by 0 which decreased total open position to 0
| CONCOR 30-Jun-2026 (33d) 490 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.01
Theta: -0.15
Gamma: 0.01008
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 472.30 | 24.1 | 2.1 (9.55%) | 25.41 | 186 | 30 | 337 |
| 26 May | 475.90 | 22.25 | 13.05 (141.85%) | 25.87 | 1,419 | 245 | 307 |
| 25 May | 512.05 | 9 | -2 (-18.18%) | 30.56 | 133 | 57 | 62 |
| 22 May | 505.90 | 11.1 | -55.25 (-83.27%) | 28.8 | 7 | 4 | 4 |
| 21 May | 505.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 501.95 | 0 | -66.35 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 518.80 | 0 | -66.35 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 522.95 | 0 | -66.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 519.85 | 0 | -66.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 516.00 | 0 | -66.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 530.00 | 0 | -66.35 (-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 | 0 | 0 (0.00%) | 1.02 | 0 | 0 | 0 |
| 9 Apr | 482.25 | 0 | 0 (0.00%) | 0.52 | 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 490 expiring on 30JUN2026
Delta for 490 PE is -0.65
Historical price for 490 PE is as follows
On 27 May CONCOR was trading at 472.30. The strike last trading price was 24.1, which was 2.1 higher than the previous day. The implied volatity was 25.41, the open interest changed by 30 which increased total open position to 337
On 26 May CONCOR was trading at 475.90. The strike last trading price was 22.25, which was 13.05 higher than the previous day. The implied volatity was 25.87, the open interest changed by 245 which increased total open position to 307
On 25 May CONCOR was trading at 512.05. The strike last trading price was 9, which was -2 lower than the previous day. The implied volatity was 30.56, the open interest changed by 57 which increased total open position to 62
On 22 May CONCOR was trading at 505.90. The strike last trading price was 11.1, which was -55.25 lower than the previous day. The implied volatity was 28.8, the open interest changed by 4 which increased total open position to 4
On 21 May CONCOR was trading at 505.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May CONCOR was trading at 501.95. The strike last trading price was 0, which was -66.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May CONCOR was trading at 518.80. The strike last trading price was 0, which was -66.35 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 -66.35 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 -66.35 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 -66.35 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 -66.35 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 0, which was 0 lower than the previous day. The implied volatity was 1.02, 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 0.52, 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
