Historical option data for CONCOR
26 May 2026 04:10 PM IST
| CONCOR 30-Jun-2026 (34d) 500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.01
Theta: -0.23
Gamma: 0.00864
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 475.90 | 8 | -21 (-72.41%) | 27.82 | 3,893 | 1,356 | 1,441 | |||||||||
| 25 May | 512.05 | 29.75 | 4.25 (16.67%) | 32.76 | 100 | 27 | 88 | |||||||||
| 22 May | 505.90 | 25.5 | -2.5 (-8.93%) | 31.54 | 43 | 14 | 60 | |||||||||
| 21 May | 505.90 | 28 | 1 (3.70%) | 31.23 | 46 | 12 | 47 | |||||||||
| 20 May | 504.15 | 26.8 | 0.8 (3.08%) | 32.83 | 28 | 3 | 35 | |||||||||
| 19 May | 505.60 | 26 | 1 (4.00%) | 31.41 | 17 | 6 | 31 | |||||||||
| 18 May | 501.95 | 24.75 | -10.25 (-29.29%) | 32.71 | 38 | 17 | 24 | |||||||||
| 15 May | 518.80 | 35 | 0 (0.00%) | - | 0 | 0 | 7 | |||||||||
| 14 May | 522.95 | 35 | -1.3 (-3.58%) | 0 | 1 | 1 | 7 | |||||||||
| 13 May | 519.85 | 36.3 | 3.3 (10.00%) | 0 | 1 | 1 | 6 | |||||||||
| 12 May | 516.00 | 33 | -16.1 (-32.79%) | 0 | 5 | 2 | 4 | |||||||||
| 11 May | 530.00 | 49.1 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 8 May | 534.75 | 49.1 | 4.1 (9.11%) | 30.12 | 2 | 1 | 2 | |||||||||
| 7 May | 526.70 | 45 | 36.45 (426.32%) | 34.05 | 1 | 0 | 0 | |||||||||
| 6 May | 524.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 518.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 516.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 508.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 514.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 510.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 514.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 502.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 505.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 515.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 504.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 506.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 503.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 502.25 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 489.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 481.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 483.70 | 0 | 0 (0.00%) | 0.35 | 0 | 0 | 0 | |||||||||
| 9 Apr | 482.25 | 8.55 | 0 (0.00%) | 0.86 | 0 | 0 | 0 | |||||||||
| 8 Apr | 473.70 | 8.55 | 0 (0.00%) | 2.65 | 0 | 0 | 0 | |||||||||
| 7 Apr | 453.60 | 8.55 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 450.45 | 8.55 | 0 (0.00%) | 4.7 | 0 | 0 | 0 | |||||||||
For Container Corp Of Ind Ltd - strike price 500 expiring on 30JUN2026
Delta for 500 CE is 0.32
Historical price for 500 CE is as follows
On 26 May CONCOR was trading at 475.90. The strike last trading price was 8, which was -21 lower than the previous day. The implied volatity was 27.82, the open interest changed by 1356 which increased total open position to 1441
On 25 May CONCOR was trading at 512.05. The strike last trading price was 29.75, which was 4.25 higher than the previous day. The implied volatity was 32.76, the open interest changed by 27 which increased total open position to 88
On 22 May CONCOR was trading at 505.90. The strike last trading price was 25.5, which was -2.5 lower than the previous day. The implied volatity was 31.54, the open interest changed by 14 which increased total open position to 60
On 21 May CONCOR was trading at 505.90. The strike last trading price was 28, which was 1 higher than the previous day. The implied volatity was 31.23, the open interest changed by 12 which increased total open position to 47
On 20 May CONCOR was trading at 504.15. The strike last trading price was 26.8, which was 0.8 higher than the previous day. The implied volatity was 32.83, the open interest changed by 3 which increased total open position to 35
On 19 May CONCOR was trading at 505.60. The strike last trading price was 26, which was 1 higher than the previous day. The implied volatity was 31.41, the open interest changed by 6 which increased total open position to 31
On 18 May CONCOR was trading at 501.95. The strike last trading price was 24.75, which was -10.25 lower than the previous day. The implied volatity was 32.71, the open interest changed by 17 which increased total open position to 24
On 15 May CONCOR was trading at 518.80. The strike last trading price was 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 7
On 14 May CONCOR was trading at 522.95. The strike last trading price was 35, which was -1.3 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 7
On 13 May CONCOR was trading at 519.85. The strike last trading price was 36.3, which was 3.3 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 6
On 12 May CONCOR was trading at 516.00. The strike last trading price was 33, which was -16.1 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 4
On 11 May CONCOR was trading at 530.00. The strike last trading price was 49.1, 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 49.1, which was 4.1 higher than the previous day. The implied volatity was 30.12, the open interest changed by 1 which increased total open position to 2
On 7 May CONCOR was trading at 526.70. The strike last trading price was 45, which was 36.45 higher than the previous day. The implied volatity was 34.05, the open interest changed by 0 which decreased total open position to 0
On 6 May CONCOR was trading at 524.20. 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 5 May CONCOR was trading at 518.05. 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 4 May CONCOR was trading at 516.35. 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 30 Apr CONCOR was trading at 508.85. 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 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 28 Apr CONCOR was trading at 510.50. 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 27 Apr CONCOR was trading at 514.20. 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 24 Apr CONCOR was trading at 502.80. 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
On 23 Apr CONCOR was trading at 505.05. 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 22 Apr CONCOR was trading at 515.70. 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 21 Apr CONCOR was trading at 504.20. 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 Apr CONCOR was trading at 506.05. 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 17 Apr CONCOR was trading at 503.10. 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 16 Apr CONCOR was trading at 502.25. 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
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 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 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 0.35, 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 8.55, which was 0 lower than the previous day. The implied volatity was 0.86, 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 8.55, which was 0 lower than the previous day. The implied volatity was 2.65, 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 8.55, 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 8.55, which was 0 lower than the previous day. The implied volatity was 4.7, the open interest changed by 0 which decreased total open position to 0
| CONCOR 30-Jun-2026 (34d) 500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.01
Theta: -0.13
Gamma: 0.00932
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 475.90 | 28.5 | 16 (128.00%) | 25.01 | 1,540 | 157 | 558 |
| 25 May | 512.05 | 12.25 | -2.45 (-16.67%) | 30.16 | 641 | 297 | 399 |
| 22 May | 505.90 | 14.8 | -0.45 (-2.95%) | 28.22 | 46 | 15 | 101 |
| 21 May | 505.90 | 14.8 | -1.25 (-7.79%) | 30.64 | 40 | 5 | 85 |
| 20 May | 504.15 | 16 | 0.2 (1.27%) | 29.34 | 21 | 6 | 78 |
| 19 May | 505.60 | 15.8 | -2.35 (-12.95%) | 29.42 | 21 | 8 | 71 |
| 18 May | 501.95 | 18 | 6 (50.00%) | 29.29 | 82 | 32 | 62 |
| 15 May | 518.80 | 12.35 | 2.45 (24.75%) | 29.54 | 16 | 7 | 30 |
| 14 May | 522.95 | 9.5 | -3.45 (-26.64%) | 27.84 | 6 | 5 | 22 |
| 13 May | 519.85 | 12.95 | -0.2 (-1.52%) | 0 | 1 | 0 | 17 |
| 12 May | 516.00 | 12.9 | 3.25 (33.68%) | 0 | 9 | 6 | 18 |
| 11 May | 530.00 | 9.65 | 0.65 (7.22%) | 0 | 6 | 3 | 12 |
| 8 May | 534.75 | 9 | -4.8 (-34.78%) | 28.9 | 6 | 5 | 8 |
| 7 May | 526.70 | 13.8 | 0 (0.00%) | - | 0 | 0 | 3 |
| 6 May | 524.20 | 13.8 | 0 (0.00%) | 29.14 | 0 | 0 | 3 |
| 5 May | 518.05 | 13.8 | -2.35 (-14.55%) | 29.14 | 1 | 0 | 2 |
| 4 May | 516.35 | 16.15 | 2.9 (21.89%) | 30.71 | 1 | 0 | 2 |
| 30 Apr | 508.85 | 13.25 | -6.3 (-32.23%) | 28.61 | 0 | 0 | 2 |
| 29 Apr | 514.60 | 13.25 | -6.75 (-33.75%) | 28.61 | 1 | 0 | 1 |
| 28 Apr | 510.50 | 20 | -0.55 (-2.68%) | - | 0 | 0 | 1 |
| 27 Apr | 514.20 | 20 | -0.55 (-2.68%) | - | 0 | 0 | 1 |
| 24 Apr | 502.80 | 20 | -0.55 (-2.68%) | - | 0 | 0 | 1 |
| 23 Apr | 505.05 | 20 | -0.55 (-2.68%) | 32.96 | 0 | 0 | 1 |
| 22 Apr | 515.70 | 20 | -54.3 (-73.08%) | 32.96 | 1 | 0 | 0 |
| 21 Apr | 504.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 506.05 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 503.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 502.25 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 489.20 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 481.55 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 483.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 482.25 | 0 | 0 (0.00%) | - | 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 |
For Container Corp Of Ind Ltd - strike price 500 expiring on 30JUN2026
Delta for 500 PE is -0.71
Historical price for 500 PE is as follows
On 26 May CONCOR was trading at 475.90. The strike last trading price was 28.5, which was 16 higher than the previous day. The implied volatity was 25.01, the open interest changed by 157 which increased total open position to 558
On 25 May CONCOR was trading at 512.05. The strike last trading price was 12.25, which was -2.45 lower than the previous day. The implied volatity was 30.16, the open interest changed by 297 which increased total open position to 399
On 22 May CONCOR was trading at 505.90. The strike last trading price was 14.8, which was -0.45 lower than the previous day. The implied volatity was 28.22, the open interest changed by 15 which increased total open position to 101
On 21 May CONCOR was trading at 505.90. The strike last trading price was 14.8, which was -1.25 lower than the previous day. The implied volatity was 30.64, the open interest changed by 5 which increased total open position to 85
On 20 May CONCOR was trading at 504.15. The strike last trading price was 16, which was 0.2 higher than the previous day. The implied volatity was 29.34, the open interest changed by 6 which increased total open position to 78
On 19 May CONCOR was trading at 505.60. The strike last trading price was 15.8, which was -2.35 lower than the previous day. The implied volatity was 29.42, the open interest changed by 8 which increased total open position to 71
On 18 May CONCOR was trading at 501.95. The strike last trading price was 18, which was 6 higher than the previous day. The implied volatity was 29.29, the open interest changed by 32 which increased total open position to 62
On 15 May CONCOR was trading at 518.80. The strike last trading price was 12.35, which was 2.45 higher than the previous day. The implied volatity was 29.54, the open interest changed by 7 which increased total open position to 30
On 14 May CONCOR was trading at 522.95. The strike last trading price was 9.5, which was -3.45 lower than the previous day. The implied volatity was 27.84, the open interest changed by 5 which increased total open position to 22
On 13 May CONCOR was trading at 519.85. The strike last trading price was 12.95, which was -0.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 17
On 12 May CONCOR was trading at 516.00. The strike last trading price was 12.9, which was 3.25 higher than the previous day. The implied volatity was 0, the open interest changed by 6 which increased total open position to 18
On 11 May CONCOR was trading at 530.00. The strike last trading price was 9.65, which was 0.65 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 12
On 8 May CONCOR was trading at 534.75. The strike last trading price was 9, which was -4.8 lower than the previous day. The implied volatity was 28.9, the open interest changed by 5 which increased total open position to 8
On 7 May CONCOR was trading at 526.70. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 May CONCOR was trading at 524.20. The strike last trading price was 13.8, which was 0 lower than the previous day. The implied volatity was 29.14, the open interest changed by 0 which decreased total open position to 3
On 5 May CONCOR was trading at 518.05. The strike last trading price was 13.8, which was -2.35 lower than the previous day. The implied volatity was 29.14, the open interest changed by 0 which decreased total open position to 2
On 4 May CONCOR was trading at 516.35. The strike last trading price was 16.15, which was 2.9 higher than the previous day. The implied volatity was 30.71, the open interest changed by 0 which decreased total open position to 2
On 30 Apr CONCOR was trading at 508.85. The strike last trading price was 13.25, which was -6.3 lower than the previous day. The implied volatity was 28.61, the open interest changed by 0 which decreased total open position to 2
On 29 Apr CONCOR was trading at 514.60. The strike last trading price was 13.25, which was -6.75 lower than the previous day. The implied volatity was 28.61, the open interest changed by 0 which decreased total open position to 1
On 28 Apr CONCOR was trading at 510.50. The strike last trading price was 20, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Apr CONCOR was trading at 514.20. The strike last trading price was 20, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Apr CONCOR was trading at 502.80. The strike last trading price was 20, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Apr CONCOR was trading at 505.05. The strike last trading price was 20, which was -0.55 lower than the previous day. The implied volatity was 32.96, the open interest changed by 0 which decreased total open position to 1
On 22 Apr CONCOR was trading at 515.70. The strike last trading price was 20, which was -54.3 lower than the previous day. The implied volatity was 32.96, 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 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 Apr CONCOR was trading at 506.05. 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 17 Apr CONCOR was trading at 503.10. 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 16 Apr CONCOR was trading at 502.25. 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
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 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 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 -, 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 -, 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
