CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
13 Mar 2026 04:11 PM IST
| CONCOR 30-MAR-2026 495 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.19
Theta: -0.2
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 453.40 | 1.75 | -2.3 | 32.48 | 87 | 24 | 138 | |||||||||
| 12 Mar | 467.15 | 4 | -0.95 | 29.79 | 43 | -9 | 114 | |||||||||
| 11 Mar | 470.45 | 4.55 | -1.15 | 30.21 | 53 | 4 | 122 | |||||||||
| 10 Mar | 472.80 | 5.8 | -1.1 | 28.54 | 47 | -5 | 121 | |||||||||
| 9 Mar | 473.75 | 6.95 | -0.65 | 29.72 | 137 | -3 | 128 | |||||||||
| 6 Mar | 479.75 | 7.05 | -0.45 | 23.25 | 74 | 14 | 131 | |||||||||
| 5 Mar | 479.95 | 7.7 | 3.25 | 24.16 | 103 | 0 | 117 | |||||||||
| 4 Mar | 462.20 | 4.45 | -3 | 29.04 | 141 | 21 | 117 | |||||||||
| 2 Mar | 479.00 | 7.65 | -6.05 | 23.05 | 118 | 42 | 96 | |||||||||
| 27 Feb | 495.65 | 12.95 | -3.4 | 18.87 | 97 | 27 | 53 | |||||||||
| 26 Feb | 499.85 | 16.2 | -1.05 | 18.65 | 19 | 6 | 26 | |||||||||
| 25 Feb | 500.70 | 17.15 | -3.45 | 19.22 | 37 | 14 | 19 | |||||||||
| 24 Feb | 505.50 | 20.6 | -3.6 | 18.32 | 5 | 4 | 4 | |||||||||
| 23 Feb | 507.05 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 503.00 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 505.75 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 506.55 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 505.50 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 503.75 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 498.30 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 506.85 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 515.15 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 513.60 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 513.60 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 509.50 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 522.05 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 527.15 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 527.90 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 507.85 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 505.35 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 502.25 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 500.60 | 24.2 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 28 Jan | 496.35 | 24.2 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
For Container Corp Of Ind Ltd - strike price 495 expiring on 30MAR2026
Delta for 495 CE is 0.12
Historical price for 495 CE is as follows
On 13 Mar CONCOR was trading at 453.40. The strike last trading price was 1.75, which was -2.3 lower than the previous day. The implied volatity was 32.48, the open interest changed by 24 which increased total open position to 138
On 12 Mar CONCOR was trading at 467.15. The strike last trading price was 4, which was -0.95 lower than the previous day. The implied volatity was 29.79, the open interest changed by -9 which decreased total open position to 114
On 11 Mar CONCOR was trading at 470.45. The strike last trading price was 4.55, which was -1.15 lower than the previous day. The implied volatity was 30.21, the open interest changed by 4 which increased total open position to 122
On 10 Mar CONCOR was trading at 472.80. The strike last trading price was 5.8, which was -1.1 lower than the previous day. The implied volatity was 28.54, the open interest changed by -5 which decreased total open position to 121
On 9 Mar CONCOR was trading at 473.75. The strike last trading price was 6.95, which was -0.65 lower than the previous day. The implied volatity was 29.72, the open interest changed by -3 which decreased total open position to 128
On 6 Mar CONCOR was trading at 479.75. The strike last trading price was 7.05, which was -0.45 lower than the previous day. The implied volatity was 23.25, the open interest changed by 14 which increased total open position to 131
On 5 Mar CONCOR was trading at 479.95. The strike last trading price was 7.7, which was 3.25 higher than the previous day. The implied volatity was 24.16, the open interest changed by 0 which decreased total open position to 117
On 4 Mar CONCOR was trading at 462.20. The strike last trading price was 4.45, which was -3 lower than the previous day. The implied volatity was 29.04, the open interest changed by 21 which increased total open position to 117
On 2 Mar CONCOR was trading at 479.00. The strike last trading price was 7.65, which was -6.05 lower than the previous day. The implied volatity was 23.05, the open interest changed by 42 which increased total open position to 96
On 27 Feb CONCOR was trading at 495.65. The strike last trading price was 12.95, which was -3.4 lower than the previous day. The implied volatity was 18.87, the open interest changed by 27 which increased total open position to 53
On 26 Feb CONCOR was trading at 499.85. The strike last trading price was 16.2, which was -1.05 lower than the previous day. The implied volatity was 18.65, the open interest changed by 6 which increased total open position to 26
On 25 Feb CONCOR was trading at 500.70. The strike last trading price was 17.15, which was -3.45 lower than the previous day. The implied volatity was 19.22, the open interest changed by 14 which increased total open position to 19
On 24 Feb CONCOR was trading at 505.50. The strike last trading price was 20.6, which was -3.6 lower than the previous day. The implied volatity was 18.32, the open interest changed by 4 which increased total open position to 4
On 23 Feb CONCOR was trading at 507.05. The strike last trading price was 24.2, 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 Feb CONCOR was trading at 503.00. The strike last trading price was 24.2, 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 Feb CONCOR was trading at 505.75. The strike last trading price was 24.2, 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 Feb CONCOR was trading at 506.55. The strike last trading price was 24.2, 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 Feb CONCOR was trading at 505.50. The strike last trading price was 24.2, 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 Feb CONCOR was trading at 503.75. The strike last trading price was 24.2, 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 24.2, 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 24.2, 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 24.2, 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 24.2, 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 24.2, 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 24.2, 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 24.2, 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 24.2, 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 24.2, 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 24.2, 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 24.2, 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 24.2, 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 24.2, 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 24.2, 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
| CONCOR 30MAR2026 495 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0.11
Theta: 0.05
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 453.40 | 39.8 | 11.5 | 23.87 | 4 | -2 | 132 |
| 12 Mar | 467.15 | 30.25 | 5.15 | - | 0 | -7 | 0 |
| 11 Mar | 470.45 | 30.25 | 5.15 | 35.28 | 18 | -8 | 133 |
| 10 Mar | 472.80 | 25.1 | -2.05 | 31.62 | 2 | -1 | 141 |
| 9 Mar | 473.75 | 27.15 | 9.7 | 37.76 | 17 | -4 | 142 |
| 6 Mar | 479.75 | 17.45 | -8.5 | 22.92 | 7 | 2 | 146 |
| 5 Mar | 479.95 | 25.95 | -9.45 | 39.85 | 5 | -2 | 143 |
| 4 Mar | 462.20 | 36.25 | 15.15 | 34.98 | 62 | 14 | 145 |
| 2 Mar | 479.00 | 20.4 | 8.7 | 26.56 | 72 | 10 | 131 |
| 27 Feb | 495.65 | 12.65 | 4 | 25.45 | 188 | 26 | 121 |
| 26 Feb | 499.85 | 8.65 | -0.1 | 21.83 | 69 | 10 | 95 |
| 25 Feb | 500.70 | 8.65 | 1.35 | 21.99 | 140 | 36 | 84 |
| 24 Feb | 505.50 | 7.1 | -0.45 | 22.24 | 49 | 12 | 47 |
| 23 Feb | 507.05 | 7.7 | -1.5 | 23.75 | 38 | 23 | 33 |
| 20 Feb | 503.00 | 9.2 | 0.3 | 23.71 | 10 | 7 | 9 |
| 19 Feb | 505.75 | 8.9 | -1.05 | 21.96 | 1 | 0 | 1 |
| 18 Feb | 506.55 | 9.95 | -18.75 | - | 0 | 0 | 1 |
| 17 Feb | 505.50 | 9.95 | -18.75 | - | 0 | 0 | 1 |
| 16 Feb | 503.75 | 9.95 | -18.75 | - | 0 | 0 | 1 |
| 13 Feb | 498.30 | 9.95 | -18.75 | - | 0 | 0 | 1 |
| 12 Feb | 506.85 | 9.95 | -18.75 | 23.55 | 1 | 0 | 0 |
| 11 Feb | 515.15 | 28.7 | 0 | 4.39 | 0 | 0 | 0 |
| 10 Feb | 513.60 | 28.7 | 0 | 4.06 | 0 | 0 | 0 |
| 9 Feb | 513.60 | 28.7 | 0 | 4.12 | 0 | 0 | 0 |
| 6 Feb | 509.50 | 28.7 | 0 | 3.66 | 0 | 0 | 0 |
| 5 Feb | 522.05 | 28.7 | 0 | 4.94 | 0 | 0 | 0 |
| 4 Feb | 527.15 | 28.7 | 0 | 5.51 | 0 | 0 | 0 |
| 3 Feb | 527.90 | 28.7 | 0 | 5.6 | 0 | 0 | 0 |
| 2 Feb | 507.85 | 28.7 | 0 | 3.36 | 0 | 0 | 0 |
| 1 Feb | 505.35 | 28.7 | 0 | 2.47 | 0 | 0 | 0 |
| 30 Jan | 502.25 | 28.7 | 0 | 2.4 | 0 | 0 | 0 |
| 29 Jan | 500.60 | 28.7 | 0 | 1.98 | 0 | 0 | 0 |
| 28 Jan | 496.35 | 28.7 | 0 | 1.62 | 0 | 0 | 0 |
For Container Corp Of Ind Ltd - strike price 495 expiring on 30MAR2026
Delta for 495 PE is -0.94
Historical price for 495 PE is as follows
On 13 Mar CONCOR was trading at 453.40. The strike last trading price was 39.8, which was 11.5 higher than the previous day. The implied volatity was 23.87, the open interest changed by -2 which decreased total open position to 132
On 12 Mar CONCOR was trading at 467.15. The strike last trading price was 30.25, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0
On 11 Mar CONCOR was trading at 470.45. The strike last trading price was 30.25, which was 5.15 higher than the previous day. The implied volatity was 35.28, the open interest changed by -8 which decreased total open position to 133
On 10 Mar CONCOR was trading at 472.80. The strike last trading price was 25.1, which was -2.05 lower than the previous day. The implied volatity was 31.62, the open interest changed by -1 which decreased total open position to 141
On 9 Mar CONCOR was trading at 473.75. The strike last trading price was 27.15, which was 9.7 higher than the previous day. The implied volatity was 37.76, the open interest changed by -4 which decreased total open position to 142
On 6 Mar CONCOR was trading at 479.75. The strike last trading price was 17.45, which was -8.5 lower than the previous day. The implied volatity was 22.92, the open interest changed by 2 which increased total open position to 146
On 5 Mar CONCOR was trading at 479.95. The strike last trading price was 25.95, which was -9.45 lower than the previous day. The implied volatity was 39.85, the open interest changed by -2 which decreased total open position to 143
On 4 Mar CONCOR was trading at 462.20. The strike last trading price was 36.25, which was 15.15 higher than the previous day. The implied volatity was 34.98, the open interest changed by 14 which increased total open position to 145
On 2 Mar CONCOR was trading at 479.00. The strike last trading price was 20.4, which was 8.7 higher than the previous day. The implied volatity was 26.56, the open interest changed by 10 which increased total open position to 131
On 27 Feb CONCOR was trading at 495.65. The strike last trading price was 12.65, which was 4 higher than the previous day. The implied volatity was 25.45, the open interest changed by 26 which increased total open position to 121
On 26 Feb CONCOR was trading at 499.85. The strike last trading price was 8.65, which was -0.1 lower than the previous day. The implied volatity was 21.83, the open interest changed by 10 which increased total open position to 95
On 25 Feb CONCOR was trading at 500.70. The strike last trading price was 8.65, which was 1.35 higher than the previous day. The implied volatity was 21.99, the open interest changed by 36 which increased total open position to 84
On 24 Feb CONCOR was trading at 505.50. The strike last trading price was 7.1, which was -0.45 lower than the previous day. The implied volatity was 22.24, the open interest changed by 12 which increased total open position to 47
On 23 Feb CONCOR was trading at 507.05. The strike last trading price was 7.7, which was -1.5 lower than the previous day. The implied volatity was 23.75, the open interest changed by 23 which increased total open position to 33
On 20 Feb CONCOR was trading at 503.00. The strike last trading price was 9.2, which was 0.3 higher than the previous day. The implied volatity was 23.71, the open interest changed by 7 which increased total open position to 9
On 19 Feb CONCOR was trading at 505.75. The strike last trading price was 8.9, which was -1.05 lower than the previous day. The implied volatity was 21.96, the open interest changed by 0 which decreased total open position to 1
On 18 Feb CONCOR was trading at 506.55. The strike last trading price was 9.95, which was -18.75 lower than the previous day. The implied volatity was -, 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 9.95, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb CONCOR was trading at 503.75. The strike last trading price was 9.95, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb CONCOR was trading at 498.30. The strike last trading price was 9.95, which was -18.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb CONCOR was trading at 506.85. The strike last trading price was 9.95, which was -18.75 lower than the previous day. The implied volatity was 23.55, 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 28.7, which was 0 lower than the previous day. The implied volatity was 4.39, 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 28.7, which was 0 lower than the previous day. The implied volatity was 4.06, 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 28.7, which was 0 lower than the previous day. The implied volatity was 4.12, 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 28.7, which was 0 lower than the previous day. The implied volatity was 3.66, 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 28.7, which was 0 lower than the previous day. The implied volatity was 4.94, 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 28.7, 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 3 Feb CONCOR was trading at 527.90. The strike last trading price was 28.7, which was 0 lower than the previous day. The implied volatity was 5.6, 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 28.7, which was 0 lower than the previous day. The implied volatity was 3.36, 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 28.7, which was 0 lower than the previous day. The implied volatity was 2.47, 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 28.7, which was 0 lower than the previous day. The implied volatity was 2.4, 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 28.7, which was 0 lower than the previous day. The implied volatity was 1.98, 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 28.7, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
