CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
06 Mar 2026 04:11 PM IST
| CONCOR 30-MAR-2026 505 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.4
Theta: -0.24
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 479.75 | 4.75 | 0.2 | 24.66 | 64 | 7 | 236 | |||||||||
| 5 Mar | 479.95 | 4.65 | 1.75 | 23.93 | 206 | -27 | 227 | |||||||||
| 4 Mar | 462.20 | 2.85 | -2.05 | 29.25 | 157 | 14 | 255 | |||||||||
| 2 Mar | 479.00 | 4.9 | -4.3 | 23.44 | 213 | 18 | 240 | |||||||||
| 27 Feb | 495.65 | 8.75 | -2.45 | 19.79 | 256 | 2 | 222 | |||||||||
| 26 Feb | 499.85 | 11 | -0.75 | 19.11 | 178 | 9 | 220 | |||||||||
| 25 Feb | 500.70 | 11.6 | -2.75 | 19.2 | 288 | 42 | 211 | |||||||||
| 24 Feb | 505.50 | 14.25 | -2.35 | 18.25 | 291 | 134 | 167 | |||||||||
| 23 Feb | 507.05 | 16.2 | 0.7 | 19.89 | 47 | 27 | 33 | |||||||||
| 20 Feb | 503.00 | 15.15 | -4.95 | 20.19 | 6 | 5 | 5 | |||||||||
| 19 Feb | 505.75 | 20.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 506.55 | 20.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 505.50 | 20.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 503.75 | 20.1 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 13 Feb | 498.30 | 20.1 | 0 | 0.28 | 0 | 0 | 0 | |||||||||
| 12 Feb | 506.85 | 20.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 515.15 | 20.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 513.60 | 20.1 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 513.60 | 20.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 509.50 | 20.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 522.05 | 20.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 527.15 | 20.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 527.90 | 20.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 507.85 | 20.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 505.35 | 20.1 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 30 Jan | 502.25 | 20.1 | 0 | 0.23 | 0 | 0 | 0 | |||||||||
| 29 Jan | 500.60 | 20.1 | 0 | 0 | 0 | 0 | 0 | |||||||||
| 28 Jan | 496.35 | 20.1 | 0 | 0.12 | 0 | 0 | 0 | |||||||||
For Container Corp Of Ind Ltd - strike price 505 expiring on 30MAR2026
Delta for 505 CE is 0.27
Historical price for 505 CE is as follows
On 6 Mar CONCOR was trading at 479.75. The strike last trading price was 4.75, which was 0.2 higher than the previous day. The implied volatity was 24.66, the open interest changed by 7 which increased total open position to 236
On 5 Mar CONCOR was trading at 479.95. The strike last trading price was 4.65, which was 1.75 higher than the previous day. The implied volatity was 23.93, the open interest changed by -27 which decreased total open position to 227
On 4 Mar CONCOR was trading at 462.20. The strike last trading price was 2.85, which was -2.05 lower than the previous day. The implied volatity was 29.25, the open interest changed by 14 which increased total open position to 255
On 2 Mar CONCOR was trading at 479.00. The strike last trading price was 4.9, which was -4.3 lower than the previous day. The implied volatity was 23.44, the open interest changed by 18 which increased total open position to 240
On 27 Feb CONCOR was trading at 495.65. The strike last trading price was 8.75, which was -2.45 lower than the previous day. The implied volatity was 19.79, the open interest changed by 2 which increased total open position to 222
On 26 Feb CONCOR was trading at 499.85. The strike last trading price was 11, which was -0.75 lower than the previous day. The implied volatity was 19.11, the open interest changed by 9 which increased total open position to 220
On 25 Feb CONCOR was trading at 500.70. The strike last trading price was 11.6, which was -2.75 lower than the previous day. The implied volatity was 19.2, the open interest changed by 42 which increased total open position to 211
On 24 Feb CONCOR was trading at 505.50. The strike last trading price was 14.25, which was -2.35 lower than the previous day. The implied volatity was 18.25, the open interest changed by 134 which increased total open position to 167
On 23 Feb CONCOR was trading at 507.05. The strike last trading price was 16.2, which was 0.7 higher than the previous day. The implied volatity was 19.89, the open interest changed by 27 which increased total open position to 33
On 20 Feb CONCOR was trading at 503.00. The strike last trading price was 15.15, which was -4.95 lower than the previous day. The implied volatity was 20.19, the open interest changed by 5 which increased total open position to 5
On 19 Feb CONCOR was trading at 505.75. The strike last trading price was 20.1, 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 20.1, 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 20.1, 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 20.1, which was 0 lower than the previous day. The implied volatity was 0.14, 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 20.1, which was 0 lower than the previous day. The implied volatity was 0.28, 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 20.1, 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 20.1, 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 20.1, 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 20.1, 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 20.1, 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 20.1, 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 20.1, 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 20.1, 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 20.1, 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 20.1, which was 0 lower than the previous day. The implied volatity was 0.56, 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 20.1, which was 0 lower than the previous day. The implied volatity was 0.23, 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 20.1, 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 0
On 28 Jan CONCOR was trading at 496.35. The strike last trading price was 20.1, 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
| CONCOR 30MAR2026 505 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 479.75 | 28.9 | -15.25 | - | 0 | 0 | 226 |
| 5 Mar | 479.95 | 28.9 | -15.25 | 32.54 | 2 | 0 | 226 |
| 4 Mar | 462.20 | 44.35 | 15.75 | 35.64 | 38 | 4 | 227 |
| 2 Mar | 479.00 | 28.05 | 10.75 | 28.42 | 43 | -16 | 221 |
| 27 Feb | 495.65 | 17.5 | 4.5 | 24.83 | 43 | 8 | 239 |
| 26 Feb | 499.85 | 13 | 0 | 21.5 | 2 | 0 | 231 |
| 25 Feb | 500.70 | 12.95 | 1.7 | 21.69 | 191 | 72 | 230 |
| 24 Feb | 505.50 | 10.75 | -0.35 | 21.88 | 169 | 114 | 158 |
| 23 Feb | 507.05 | 11.05 | -2.75 | 22.96 | 51 | 22 | 41 |
| 20 Feb | 503.00 | 13.8 | 1.8 | 24.36 | 36 | 8 | 18 |
| 19 Feb | 505.75 | 12 | -1.5 | - | 0 | 0 | 10 |
| 18 Feb | 506.55 | 12 | -1.5 | 22.89 | 15 | 9 | 10 |
| 17 Feb | 505.50 | 13.5 | -2.5 | - | 0 | 0 | 1 |
| 16 Feb | 503.75 | 13.5 | -2.5 | - | 0 | 0 | 1 |
| 13 Feb | 498.30 | 13.5 | -2.5 | - | 0 | 0 | 1 |
| 12 Feb | 506.85 | 13.5 | -2.5 | 22.75 | 1 | 0 | 0 |
| 11 Feb | 515.15 | 16 | -5.85 | - | 0 | 0 | 0 |
| 10 Feb | 513.60 | 16 | -5.85 | - | 0 | 0 | 0 |
| 9 Feb | 513.60 | 16 | -5.85 | - | 0 | 0 | 0 |
| 6 Feb | 509.50 | 16 | -5.85 | - | 0 | 0 | 0 |
| 5 Feb | 522.05 | 16 | -5.85 | - | 0 | 0 | 0 |
| 4 Feb | 527.15 | 16 | -5.85 | - | 0 | 0 | 0 |
| 3 Feb | 527.90 | 16 | -5.85 | - | 0 | 0 | 0 |
| 2 Feb | 507.85 | 16 | -5.85 | 27 | 1 | 0 | 1 |
| 1 Feb | 505.35 | 21.85 | -12.6 | - | 0 | 0 | 1 |
| 30 Jan | 502.25 | 21.85 | -12.6 | - | 0 | 0 | 1 |
| 29 Jan | 500.60 | 21.85 | -12.6 | 29.76 | 1 | 0 | 0 |
| 28 Jan | 496.35 | 34.45 | 0 | 0.08 | 0 | 0 | 0 |
For Container Corp Of Ind Ltd - strike price 505 expiring on 30MAR2026
Delta for 505 PE is -
Historical price for 505 PE is as follows
On 6 Mar CONCOR was trading at 479.75. The strike last trading price was 28.9, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 226
On 5 Mar CONCOR was trading at 479.95. The strike last trading price was 28.9, which was -15.25 lower than the previous day. The implied volatity was 32.54, the open interest changed by 0 which decreased total open position to 226
On 4 Mar CONCOR was trading at 462.20. The strike last trading price was 44.35, which was 15.75 higher than the previous day. The implied volatity was 35.64, the open interest changed by 4 which increased total open position to 227
On 2 Mar CONCOR was trading at 479.00. The strike last trading price was 28.05, which was 10.75 higher than the previous day. The implied volatity was 28.42, the open interest changed by -16 which decreased total open position to 221
On 27 Feb CONCOR was trading at 495.65. The strike last trading price was 17.5, which was 4.5 higher than the previous day. The implied volatity was 24.83, the open interest changed by 8 which increased total open position to 239
On 26 Feb CONCOR was trading at 499.85. The strike last trading price was 13, which was 0 lower than the previous day. The implied volatity was 21.5, the open interest changed by 0 which decreased total open position to 231
On 25 Feb CONCOR was trading at 500.70. The strike last trading price was 12.95, which was 1.7 higher than the previous day. The implied volatity was 21.69, the open interest changed by 72 which increased total open position to 230
On 24 Feb CONCOR was trading at 505.50. The strike last trading price was 10.75, which was -0.35 lower than the previous day. The implied volatity was 21.88, the open interest changed by 114 which increased total open position to 158
On 23 Feb CONCOR was trading at 507.05. The strike last trading price was 11.05, which was -2.75 lower than the previous day. The implied volatity was 22.96, the open interest changed by 22 which increased total open position to 41
On 20 Feb CONCOR was trading at 503.00. The strike last trading price was 13.8, which was 1.8 higher than the previous day. The implied volatity was 24.36, the open interest changed by 8 which increased total open position to 18
On 19 Feb CONCOR was trading at 505.75. The strike last trading price was 12, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Feb CONCOR was trading at 506.55. The strike last trading price was 12, which was -1.5 lower than the previous day. The implied volatity was 22.89, the open interest changed by 9 which increased total open position to 10
On 17 Feb CONCOR was trading at 505.50. The strike last trading price was 13.5, which was -2.5 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 13.5, which was -2.5 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 13.5, which was -2.5 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 13.5, which was -2.5 lower than the previous day. The implied volatity was 22.75, 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 16, which was -5.85 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 16, which was -5.85 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 16, which was -5.85 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 16, which was -5.85 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 16, which was -5.85 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 16, which was -5.85 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 16, which was -5.85 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 16, which was -5.85 lower than the previous day. The implied volatity was 27, the open interest changed by 0 which decreased total open position to 1
On 1 Feb CONCOR was trading at 505.35. The strike last trading price was 21.85, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan CONCOR was trading at 502.25. The strike last trading price was 21.85, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Jan CONCOR was trading at 500.60. The strike last trading price was 21.85, which was -12.6 lower than the previous day. The implied volatity was 29.76, 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 34.45, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
