Historical option data for CONCOR
22 May 2026 04:10 PM IST
| CONCOR 26-May-2026 (3d) 520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0
Theta: -1
Gamma: 0.01378
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 505.90 | 4.35 | -1.65 (-27.50%) | 45 | 364 | 49 | 397 | |||||||||
| 21 May | 505.90 | 6.2 | 0.2 (3.33%) | 41.45 | 352 | -14 | 350 | |||||||||
| 20 May | 504.15 | 4.95 | -1.05 (-17.50%) | 42.36 | 417 | -13 | 363 | |||||||||
| 19 May | 505.60 | 5.45 | -0.55 (-9.17%) | 40.52 | 364 | -26 | 376 | |||||||||
| 18 May | 501.95 | 5.65 | -7.35 (-56.54%) | 40.45 | 361 | 14 | 402 | |||||||||
| 15 May | 518.80 | 12.1 | -3.9 (-24.38%) | 33.6 | 259 | 42 | 386 | |||||||||
| 14 May | 522.95 | 16.65 | 2.65 (18.93%) | 38.25 | 410 | -20 | 347 | |||||||||
| 13 May | 519.85 | 14.1 | 0.1 (0.71%) | 0 | 428 | 37 | 368 | |||||||||
| 12 May | 516.00 | 13 | -7 (-35.00%) | 0 | 593 | -76 | 333 | |||||||||
| 11 May | 530.00 | 19.6 | -4.4 (-18.33%) | 0 | 70 | -3 | 408 | |||||||||
| 8 May | 534.75 | 23.95 | 4.05 (20.35%) | 32.24 | 255 | -20 | 412 | |||||||||
| 7 May | 526.70 | 20.1 | 0.35 (1.77%) | 31.92 | 375 | -55 | 432 | |||||||||
| 6 May | 524.20 | 19.8 | 3.4 (20.73%) | 33.18 | 1,610 | -10 | 487 | |||||||||
| 5 May | 518.05 | 16.9 | 0.3 (1.81%) | 32.75 | 532 | 6 | 500 | |||||||||
| 4 May | 516.35 | 17.05 | 3 (21.35%) | 35.14 | 417 | 10 | 499 | |||||||||
| 30 Apr | 508.85 | 14 | -2.55 (-15.41%) | 32.9 | 267 | 12 | 501 | |||||||||
| 29 Apr | 514.60 | 16.3 | 0.75 (4.82%) | 33.97 | 602 | 109 | 489 | |||||||||
| 28 Apr | 510.50 | 15.4 | -3.5 (-18.52%) | 33.35 | 271 | 42 | 385 | |||||||||
| 27 Apr | 514.20 | 18.8 | 4.75 (33.81%) | 34.48 | 790 | 166 | 343 | |||||||||
| 24 Apr | 502.80 | 14 | -0.85 (-5.72%) | 33.24 | 169 | 29 | 182 | |||||||||
| 23 Apr | 505.05 | 14.9 | -5.85 (-28.19%) | 34.87 | 154 | 35 | 152 | |||||||||
| 22 Apr | 515.70 | 21.5 | 6.5 (43.33%) | 33.87 | 181 | 41 | 92 | |||||||||
| 21 Apr | 504.20 | 15 | 0.9 (6.38%) | 31.19 | 11 | 5 | 51 | |||||||||
| 20 Apr | 501.05 | 14 | -0.65 (-4.44%) | 32.59 | 25 | 8 | 44 | |||||||||
| 17 Apr | 503.10 | 14.8 | 0.35 (2.42%) | 30.57 | 23 | 11 | 36 | |||||||||
| 16 Apr | 502.25 | 14.95 | 2.3 (18.18%) | 30.82 | 29 | 21 | 24 | |||||||||
| 15 Apr | 489.20 | 12.65 | 4.35 (52.41%) | 35.18 | 1 | 0 | 4 | |||||||||
| 13 Apr | 481.55 | 8.3 | -3.25 (-28.14%) | - | 0 | 0 | 4 | |||||||||
| 10 Apr | 483.70 | 8.3 | -3.25 (-28.14%) | - | 0 | 0 | 4 | |||||||||
| 9 Apr | 482.25 | 8.3 | -0.65 (-7.26%) | 27.95 | 4 | 1 | 3 | |||||||||
| 8 Apr | 473.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 453.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 450.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 439.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 444.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 425.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 438.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 445.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 433.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 423.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 447.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 440.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 458.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 452.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 454.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 453.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 467.15 | 29.75 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 470.45 | 29.75 | 0 (0.00%) | 4.64 | 0 | 0 | 0 | |||||||||
| 10 Mar | 472.80 | 29.75 | 0 (0.00%) | 4.94 | 0 | 0 | 0 | |||||||||
| 9 Mar | 473.75 | 0 | 0 (0.00%) | 4.44 | 0 | 0 | 0 | |||||||||
| 6 Mar | 479.75 | 0 | 0 (0.00%) | 3.27 | 0 | 0 | 0 | |||||||||
| 5 Mar | 479.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 462.20 | 0 | 0 (0.00%) | 3.48 | 0 | 0 | 0 | |||||||||
| 2 Mar | 479.00 | 0 | 0 (0.00%) | 3.4 | 0 | 0 | 0 | |||||||||
| 27 Feb | 495.65 | 0 | 0 (0.00%) | 1.4 | 0 | 0 | 0 | |||||||||
For Container Corp Of Ind Ltd - strike price 520 expiring on 26MAY2026
Delta for 520 CE is 0.29
Historical price for 520 CE is as follows
On 22 May CONCOR was trading at 505.90. The strike last trading price was 4.35, which was -1.65 lower than the previous day. The implied volatity was 45, the open interest changed by 49 which increased total open position to 397
On 21 May CONCOR was trading at 505.90. The strike last trading price was 6.2, which was 0.2 higher than the previous day. The implied volatity was 41.45, the open interest changed by -14 which decreased total open position to 350
On 20 May CONCOR was trading at 504.15. The strike last trading price was 4.95, which was -1.05 lower than the previous day. The implied volatity was 42.36, the open interest changed by -13 which decreased total open position to 363
On 19 May CONCOR was trading at 505.60. The strike last trading price was 5.45, which was -0.55 lower than the previous day. The implied volatity was 40.52, the open interest changed by -26 which decreased total open position to 376
On 18 May CONCOR was trading at 501.95. The strike last trading price was 5.65, which was -7.35 lower than the previous day. The implied volatity was 40.45, the open interest changed by 14 which increased total open position to 402
On 15 May CONCOR was trading at 518.80. The strike last trading price was 12.1, which was -3.9 lower than the previous day. The implied volatity was 33.6, the open interest changed by 42 which increased total open position to 386
On 14 May CONCOR was trading at 522.95. The strike last trading price was 16.65, which was 2.65 higher than the previous day. The implied volatity was 38.25, the open interest changed by -20 which decreased total open position to 347
On 13 May CONCOR was trading at 519.85. The strike last trading price was 14.1, which was 0.1 higher than the previous day. The implied volatity was 0, the open interest changed by 37 which increased total open position to 368
On 12 May CONCOR was trading at 516.00. The strike last trading price was 13, which was -7 lower than the previous day. The implied volatity was 0, the open interest changed by -76 which decreased total open position to 333
On 11 May CONCOR was trading at 530.00. The strike last trading price was 19.6, which was -4.4 lower than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 408
On 8 May CONCOR was trading at 534.75. The strike last trading price was 23.95, which was 4.05 higher than the previous day. The implied volatity was 32.24, the open interest changed by -20 which decreased total open position to 412
On 7 May CONCOR was trading at 526.70. The strike last trading price was 20.1, which was 0.35 higher than the previous day. The implied volatity was 31.92, the open interest changed by -55 which decreased total open position to 432
On 6 May CONCOR was trading at 524.20. The strike last trading price was 19.8, which was 3.4 higher than the previous day. The implied volatity was 33.18, the open interest changed by -10 which decreased total open position to 487
On 5 May CONCOR was trading at 518.05. The strike last trading price was 16.9, which was 0.3 higher than the previous day. The implied volatity was 32.75, the open interest changed by 6 which increased total open position to 500
On 4 May CONCOR was trading at 516.35. The strike last trading price was 17.05, which was 3 higher than the previous day. The implied volatity was 35.14, the open interest changed by 10 which increased total open position to 499
On 30 Apr CONCOR was trading at 508.85. The strike last trading price was 14, which was -2.55 lower than the previous day. The implied volatity was 32.9, the open interest changed by 12 which increased total open position to 501
On 29 Apr CONCOR was trading at 514.60. The strike last trading price was 16.3, which was 0.75 higher than the previous day. The implied volatity was 33.97, the open interest changed by 109 which increased total open position to 489
On 28 Apr CONCOR was trading at 510.50. The strike last trading price was 15.4, which was -3.5 lower than the previous day. The implied volatity was 33.35, the open interest changed by 42 which increased total open position to 385
On 27 Apr CONCOR was trading at 514.20. The strike last trading price was 18.8, which was 4.75 higher than the previous day. The implied volatity was 34.48, the open interest changed by 166 which increased total open position to 343
On 24 Apr CONCOR was trading at 502.80. The strike last trading price was 14, which was -0.85 lower than the previous day. The implied volatity was 33.24, the open interest changed by 29 which increased total open position to 182
On 23 Apr CONCOR was trading at 505.05. The strike last trading price was 14.9, which was -5.85 lower than the previous day. The implied volatity was 34.87, the open interest changed by 35 which increased total open position to 152
On 22 Apr CONCOR was trading at 515.70. The strike last trading price was 21.5, which was 6.5 higher than the previous day. The implied volatity was 33.87, the open interest changed by 41 which increased total open position to 92
On 21 Apr CONCOR was trading at 504.20. The strike last trading price was 15, which was 0.9 higher than the previous day. The implied volatity was 31.19, the open interest changed by 5 which increased total open position to 51
On 20 Apr CONCOR was trading at 501.05. The strike last trading price was 14, which was -0.65 lower than the previous day. The implied volatity was 32.59, the open interest changed by 8 which increased total open position to 44
On 17 Apr CONCOR was trading at 503.10. The strike last trading price was 14.8, which was 0.35 higher than the previous day. The implied volatity was 30.57, the open interest changed by 11 which increased total open position to 36
On 16 Apr CONCOR was trading at 502.25. The strike last trading price was 14.95, which was 2.3 higher than the previous day. The implied volatity was 30.82, the open interest changed by 21 which increased total open position to 24
On 15 Apr CONCOR was trading at 489.20. The strike last trading price was 12.65, which was 4.35 higher than the previous day. The implied volatity was 35.18, the open interest changed by 0 which decreased total open position to 4
On 13 Apr CONCOR was trading at 481.55. The strike last trading price was 8.3, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Apr CONCOR was trading at 483.70. The strike last trading price was 8.3, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Apr CONCOR was trading at 482.25. The strike last trading price was 8.3, which was -0.65 lower than the previous day. The implied volatity was 27.95, the open interest changed by 1 which increased total open position to 3
On 8 Apr CONCOR was trading at 473.70. 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 7 Apr CONCOR was trading at 453.60. 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 6 Apr CONCOR was trading at 450.45. 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 2 Apr CONCOR was trading at 439.25. 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 1 Apr CONCOR was trading at 444.55. 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 30 Mar CONCOR was trading at 425.30. 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 Mar CONCOR was trading at 438.20. 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 25 Mar CONCOR was trading at 445.15. 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 Mar CONCOR was trading at 433.10. 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 23 Mar CONCOR was trading at 423.75. 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 Mar CONCOR was trading at 447.30. 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 19 Mar CONCOR was trading at 440.65. 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 18 Mar CONCOR was trading at 458.85. 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 Mar CONCOR was trading at 452.40. 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 Mar CONCOR was trading at 454.30. 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 Mar CONCOR was trading at 453.40. 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 12 Mar CONCOR was trading at 467.15. The strike last trading price was 29.75, 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 29.75, which was 0 lower than the previous day. The implied volatity was 4.64, 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 29.75, 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 9 Mar CONCOR was trading at 473.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.44, 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 0, which was 0 lower than the previous day. The implied volatity was 3.27, 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 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 Mar CONCOR was trading at 462.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.48, 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 0, which was 0 lower than the previous day. The implied volatity was 3.4, 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 0, which was 0 lower than the previous day. The implied volatity was 1.4, the open interest changed by 0 which decreased total open position to 0
| CONCOR 26-May-2026 (3d) 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0
Theta: -0.72
Gamma: 0.01547
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 505.90 | 17.4 | -1.6 (-8.42%) | 37.78 | 23 | -14 | 174 |
| 21 May | 505.90 | 19 | -0.1 (-0.52%) | 40.48 | 9 | -3 | 189 |
| 20 May | 504.15 | 20.1 | 0.25 (1.26%) | 36.08 | 49 | -12 | 192 |
| 19 May | 505.60 | 20 | -1.75 (-8.05%) | 35.09 | 28 | -5 | 204 |
| 18 May | 501.95 | 22.1 | 9.35 (73.33%) | 37.69 | 207 | -94 | 210 |
| 15 May | 518.80 | 13.3 | 3.2 (31.68%) | 36.04 | 160 | -5 | 304 |
| 14 May | 522.95 | 9.5 | -2.7 (-22.13%) | 29.71 | 377 | -60 | 306 |
| 13 May | 519.85 | 11.45 | -2.7 (-19.08%) | 0 | 348 | -28 | 368 |
| 12 May | 516.00 | 13.9 | 5.05 (57.06%) | 30.72 | 1,132 | 122 | 395 |
| 11 May | 530.00 | 8.65 | 1.15 (15.33%) | 0 | 203 | -23 | 273 |
| 8 May | 534.75 | 7.35 | -3.2 (-30.33%) | 29.47 | 202 | -3 | 298 |
| 7 May | 526.70 | 10.45 | -1.5 (-12.55%) | 30.02 | 216 | -36 | 303 |
| 6 May | 524.20 | 11.55 | -4.1 (-26.20%) | 29.53 | 188 | 24 | 339 |
| 5 May | 518.05 | 15.3 | -2 (-11.56%) | 31.59 | 107 | 7 | 314 |
| 4 May | 516.35 | 16.6 | -5.5 (-24.89%) | 30.73 | 83 | -12 | 308 |
| 30 Apr | 508.85 | 22.2 | 2.4 (12.12%) | 31.19 | 33 | -9 | 311 |
| 29 Apr | 514.60 | 20.35 | -1.85 (-8.33%) | 30.71 | 181 | 46 | 320 |
| 28 Apr | 510.50 | 22.95 | 2.6 (12.78%) | 31.94 | 130 | 51 | 273 |
| 27 Apr | 514.20 | 20.9 | -6.65 (-24.14%) | 32.16 | 240 | 112 | 221 |
| 24 Apr | 502.80 | 25.3 | -1.35 (-5.07%) | 28.98 | 48 | 29 | 109 |
| 23 Apr | 505.05 | 26.65 | 5.8 (27.82%) | 32.25 | 36 | 20 | 79 |
| 22 Apr | 515.70 | 21 | -6.8 (-24.46%) | 33.33 | 73 | 10 | 54 |
| 21 Apr | 504.20 | 27.8 | 27.8 (3.35%) | 30.25 | 0 | 0 | 44 |
| 20 Apr | 501.05 | 27.8 | 0.9 (3.35%) | 30.25 | 1 | 0 | 43 |
| 17 Apr | 503.10 | 27 | -0.6 (-2.17%) | 28.63 | 10 | 9 | 42 |
| 16 Apr | 502.25 | 27.15 | -9.75 (-26.42%) | 28.49 | 37 | 19 | 25 |
| 15 Apr | 489.20 | 36.9 | -5.6 (-13.18%) | 28.38 | 5 | 3 | 5 |
| 13 Apr | 481.55 | 42.5 | 6.8 (19.05%) | 29.67 | 2 | 1 | 1 |
| 10 Apr | 483.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 482.25 | 35.7 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 473.70 | - | - | - | 0 | 0 | 0 |
| 7 Apr | 453.60 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 450.45 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 439.25 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 444.55 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 425.30 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 438.20 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 445.15 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 433.10 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 423.75 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 447.30 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 440.65 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 458.85 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 452.40 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 454.30 | - | - | - | 0 | 0 | 0 |
| 13 Mar | 453.40 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 467.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 470.45 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 10 Mar | 472.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Mar | 473.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 479.75 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 479.95 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 462.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 479.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 495.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Container Corp Of Ind Ltd - strike price 520 expiring on 26MAY2026
Delta for 520 PE is -0.74
Historical price for 520 PE is as follows
On 22 May CONCOR was trading at 505.90. The strike last trading price was 17.4, which was -1.6 lower than the previous day. The implied volatity was 37.78, the open interest changed by -14 which decreased total open position to 174
On 21 May CONCOR was trading at 505.90. The strike last trading price was 19, which was -0.1 lower than the previous day. The implied volatity was 40.48, the open interest changed by -3 which decreased total open position to 189
On 20 May CONCOR was trading at 504.15. The strike last trading price was 20.1, which was 0.25 higher than the previous day. The implied volatity was 36.08, the open interest changed by -12 which decreased total open position to 192
On 19 May CONCOR was trading at 505.60. The strike last trading price was 20, which was -1.75 lower than the previous day. The implied volatity was 35.09, the open interest changed by -5 which decreased total open position to 204
On 18 May CONCOR was trading at 501.95. The strike last trading price was 22.1, which was 9.35 higher than the previous day. The implied volatity was 37.69, the open interest changed by -94 which decreased total open position to 210
On 15 May CONCOR was trading at 518.80. The strike last trading price was 13.3, which was 3.2 higher than the previous day. The implied volatity was 36.04, the open interest changed by -5 which decreased total open position to 304
On 14 May CONCOR was trading at 522.95. The strike last trading price was 9.5, which was -2.7 lower than the previous day. The implied volatity was 29.71, the open interest changed by -60 which decreased total open position to 306
On 13 May CONCOR was trading at 519.85. The strike last trading price was 11.45, which was -2.7 lower than the previous day. The implied volatity was 0, the open interest changed by -28 which decreased total open position to 368
On 12 May CONCOR was trading at 516.00. The strike last trading price was 13.9, which was 5.05 higher than the previous day. The implied volatity was 30.72, the open interest changed by 122 which increased total open position to 395
On 11 May CONCOR was trading at 530.00. The strike last trading price was 8.65, which was 1.15 higher than the previous day. The implied volatity was 0, the open interest changed by -23 which decreased total open position to 273
On 8 May CONCOR was trading at 534.75. The strike last trading price was 7.35, which was -3.2 lower than the previous day. The implied volatity was 29.47, the open interest changed by -3 which decreased total open position to 298
On 7 May CONCOR was trading at 526.70. The strike last trading price was 10.45, which was -1.5 lower than the previous day. The implied volatity was 30.02, the open interest changed by -36 which decreased total open position to 303
On 6 May CONCOR was trading at 524.20. The strike last trading price was 11.55, which was -4.1 lower than the previous day. The implied volatity was 29.53, the open interest changed by 24 which increased total open position to 339
On 5 May CONCOR was trading at 518.05. The strike last trading price was 15.3, which was -2 lower than the previous day. The implied volatity was 31.59, the open interest changed by 7 which increased total open position to 314
On 4 May CONCOR was trading at 516.35. The strike last trading price was 16.6, which was -5.5 lower than the previous day. The implied volatity was 30.73, the open interest changed by -12 which decreased total open position to 308
On 30 Apr CONCOR was trading at 508.85. The strike last trading price was 22.2, which was 2.4 higher than the previous day. The implied volatity was 31.19, the open interest changed by -9 which decreased total open position to 311
On 29 Apr CONCOR was trading at 514.60. The strike last trading price was 20.35, which was -1.85 lower than the previous day. The implied volatity was 30.71, the open interest changed by 46 which increased total open position to 320
On 28 Apr CONCOR was trading at 510.50. The strike last trading price was 22.95, which was 2.6 higher than the previous day. The implied volatity was 31.94, the open interest changed by 51 which increased total open position to 273
On 27 Apr CONCOR was trading at 514.20. The strike last trading price was 20.9, which was -6.65 lower than the previous day. The implied volatity was 32.16, the open interest changed by 112 which increased total open position to 221
On 24 Apr CONCOR was trading at 502.80. The strike last trading price was 25.3, which was -1.35 lower than the previous day. The implied volatity was 28.98, the open interest changed by 29 which increased total open position to 109
On 23 Apr CONCOR was trading at 505.05. The strike last trading price was 26.65, which was 5.8 higher than the previous day. The implied volatity was 32.25, the open interest changed by 20 which increased total open position to 79
On 22 Apr CONCOR was trading at 515.70. The strike last trading price was 21, which was -6.8 lower than the previous day. The implied volatity was 33.33, the open interest changed by 10 which increased total open position to 54
On 21 Apr CONCOR was trading at 504.20. The strike last trading price was 27.8, which was 27.8 higher than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 44
On 20 Apr CONCOR was trading at 501.05. The strike last trading price was 27.8, which was 0.9 higher than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 43
On 17 Apr CONCOR was trading at 503.10. The strike last trading price was 27, which was -0.6 lower than the previous day. The implied volatity was 28.63, the open interest changed by 9 which increased total open position to 42
On 16 Apr CONCOR was trading at 502.25. The strike last trading price was 27.15, which was -9.75 lower than the previous day. The implied volatity was 28.49, the open interest changed by 19 which increased total open position to 25
On 15 Apr CONCOR was trading at 489.20. The strike last trading price was 36.9, which was -5.6 lower than the previous day. The implied volatity was 28.38, the open interest changed by 3 which increased total open position to 5
On 13 Apr CONCOR was trading at 481.55. The strike last trading price was 42.5, which was 6.8 higher than the previous day. The implied volatity was 29.67, the open interest changed by 1 which increased total open position to 1
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 35.7, 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 -, 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 7 Apr CONCOR was trading at 453.60. 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 6 Apr CONCOR was trading at 450.45. 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 2 Apr CONCOR was trading at 439.25. 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 1 Apr CONCOR was trading at 444.55. 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 30 Mar CONCOR was trading at 425.30. 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 Mar CONCOR was trading at 438.20. 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 25 Mar CONCOR was trading at 445.15. 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 Mar CONCOR was trading at 433.10. 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 23 Mar CONCOR was trading at 423.75. 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 Mar CONCOR was trading at 447.30. 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 19 Mar CONCOR was trading at 440.65. 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 18 Mar CONCOR was trading at 458.85. 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 Mar CONCOR was trading at 452.40. 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 Mar CONCOR was trading at 454.30. 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 Mar CONCOR was trading at 453.40. 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 12 Mar CONCOR was trading at 467.15. 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 11 Mar CONCOR was trading at 470.45. 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 10 Mar CONCOR was trading at 472.80. 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 9 Mar CONCOR was trading at 473.75. 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 6 Mar CONCOR was trading at 479.75. 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 5 Mar CONCOR was trading at 479.95. 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 Mar CONCOR was trading at 462.20. 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 2 Mar CONCOR was trading at 479.00. 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 Feb CONCOR was trading at 495.65. 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
