CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
20 Feb 2026 04:11 PM IST
| CONCOR 24-FEB-2026 520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.12
Theta: -0.41
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 503.00 | 1 | 0 | 26.75 | 324 | -108 | 1,086 | |||||||||
| 19 Feb | 505.75 | 0.75 | -1.2 | 23.6 | 572 | -119 | 1,202 | |||||||||
| 18 Feb | 506.55 | 1.8 | -0.9 | 24.08 | 473 | 29 | 1,323 | |||||||||
| 17 Feb | 505.50 | 2.4 | -0.85 | 27.45 | 514 | 6 | 1,298 | |||||||||
| 16 Feb | 503.75 | 3 | 0 | 28.74 | 400 | 3 | 1,300 | |||||||||
| 13 Feb | 498.30 | 2.75 | -2.6 | 28.11 | 804 | -11 | 1,300 | |||||||||
| 12 Feb | 506.85 | 5.3 | -3.35 | 29.47 | 536 | 65 | 1,315 | |||||||||
| 11 Feb | 515.15 | 8.3 | -0.55 | 25.19 | 921 | -97 | 1,258 | |||||||||
| 10 Feb | 513.60 | 8.75 | 0.3 | 26.55 | 1,401 | -12 | 1,371 | |||||||||
| 9 Feb | 513.60 | 8.6 | 1.25 | 25.52 | 1,325 | 67 | 1,391 | |||||||||
| 6 Feb | 509.50 | 7.5 | -6.1 | 23.08 | 1,175 | 157 | 1,323 | |||||||||
| 5 Feb | 522.05 | 11.6 | -4.85 | 22.75 | 962 | 54 | 1,212 | |||||||||
| 4 Feb | 527.15 | 16.65 | -0.9 | 22.64 | 918 | 20 | 1,157 | |||||||||
| 3 Feb | 527.90 | 17.35 | 9.65 | 22 | 2,618 | -401 | 1,138 | |||||||||
| 2 Feb | 507.85 | 7.85 | -1.15 | 23.43 | 2,244 | 37 | 1,550 | |||||||||
| 1 Feb | 505.35 | 7.4 | -1.05 | 25.33 | 8,267 | 344 | 1,508 | |||||||||
| 30 Jan | 502.25 | 8.2 | -1.4 | 26.24 | 2,824 | 150 | 1,158 | |||||||||
| 29 Jan | 500.60 | 9.75 | 1.7 | 30.78 | 1,746 | 430 | 1,037 | |||||||||
| 28 Jan | 496.35 | 8.2 | 2.85 | 29.1 | 587 | 75 | 598 | |||||||||
| 27 Jan | 485.35 | 5.75 | 0.75 | 30.72 | 369 | 51 | 524 | |||||||||
| 23 Jan | 479.75 | 4.9 | -2.9 | 29.6 | 589 | 223 | 474 | |||||||||
| 22 Jan | 494.35 | 7.95 | -0.1 | 25.39 | 372 | 151 | 251 | |||||||||
| 21 Jan | 496.15 | 8 | -0.55 | 25.62 | 114 | 13 | 101 | |||||||||
| 20 Jan | 497.85 | 8.25 | -6.9 | 25.03 | 126 | 51 | 89 | |||||||||
| 19 Jan | 514.90 | 14.5 | -3.6 | 24.12 | 57 | 18 | 37 | |||||||||
| 16 Jan | 519.70 | 18.1 | 0.9 | 22.51 | 12 | 2 | 19 | |||||||||
| 14 Jan | 519.50 | 17.2 | 0.7 | 19.63 | 8 | 1 | 18 | |||||||||
| 13 Jan | 517.50 | 16.5 | -2.5 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 513.05 | 16.5 | -2.5 | 23.93 | 22 | 9 | 16 | |||||||||
| 9 Jan | 513.05 | 19 | -6 | - | 0 | 0 | 7 | |||||||||
| 8 Jan | 518.50 | 19 | -6 | 24.32 | 2 | 2 | 7 | |||||||||
| 7 Jan | 532.80 | 25 | -10.7 | 16.03 | 5 | 0 | 0 | |||||||||
| 6 Jan | 529.95 | 35.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 528.35 | 35.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 531.80 | 35.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 524.25 | 35.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 524.95 | 35.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 519.00 | 35.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 519.95 | 35.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 520.30 | 35.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 508.60 | 35.7 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 23 Dec | 512.60 | 35.7 | - | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 508.40 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 19 Dec | 501.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 498.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 496.35 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 499.60 | 35.7 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 502.75 | 35.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 505.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 505.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 503.25 | 35.7 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 505.65 | 35.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 500.15 | 35.7 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 511.05 | 35.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 512.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 506.50 | 35.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 503.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 505.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 511.25 | 35.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 514.05 | 35.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Container Corp Of Ind Ltd - strike price 520 expiring on 24FEB2026
Delta for 520 CE is 0.14
Historical price for 520 CE is as follows
On 20 Feb CONCOR was trading at 503.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 26.75, the open interest changed by -108 which decreased total open position to 1086
On 19 Feb CONCOR was trading at 505.75. The strike last trading price was 0.75, which was -1.2 lower than the previous day. The implied volatity was 23.6, the open interest changed by -119 which decreased total open position to 1202
On 18 Feb CONCOR was trading at 506.55. The strike last trading price was 1.8, which was -0.9 lower than the previous day. The implied volatity was 24.08, the open interest changed by 29 which increased total open position to 1323
On 17 Feb CONCOR was trading at 505.50. The strike last trading price was 2.4, which was -0.85 lower than the previous day. The implied volatity was 27.45, the open interest changed by 6 which increased total open position to 1298
On 16 Feb CONCOR was trading at 503.75. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 28.74, the open interest changed by 3 which increased total open position to 1300
On 13 Feb CONCOR was trading at 498.30. The strike last trading price was 2.75, which was -2.6 lower than the previous day. The implied volatity was 28.11, the open interest changed by -11 which decreased total open position to 1300
On 12 Feb CONCOR was trading at 506.85. The strike last trading price was 5.3, which was -3.35 lower than the previous day. The implied volatity was 29.47, the open interest changed by 65 which increased total open position to 1315
On 11 Feb CONCOR was trading at 515.15. The strike last trading price was 8.3, which was -0.55 lower than the previous day. The implied volatity was 25.19, the open interest changed by -97 which decreased total open position to 1258
On 10 Feb CONCOR was trading at 513.60. The strike last trading price was 8.75, which was 0.3 higher than the previous day. The implied volatity was 26.55, the open interest changed by -12 which decreased total open position to 1371
On 9 Feb CONCOR was trading at 513.60. The strike last trading price was 8.6, which was 1.25 higher than the previous day. The implied volatity was 25.52, the open interest changed by 67 which increased total open position to 1391
On 6 Feb CONCOR was trading at 509.50. The strike last trading price was 7.5, which was -6.1 lower than the previous day. The implied volatity was 23.08, the open interest changed by 157 which increased total open position to 1323
On 5 Feb CONCOR was trading at 522.05. The strike last trading price was 11.6, which was -4.85 lower than the previous day. The implied volatity was 22.75, the open interest changed by 54 which increased total open position to 1212
On 4 Feb CONCOR was trading at 527.15. The strike last trading price was 16.65, which was -0.9 lower than the previous day. The implied volatity was 22.64, the open interest changed by 20 which increased total open position to 1157
On 3 Feb CONCOR was trading at 527.90. The strike last trading price was 17.35, which was 9.65 higher than the previous day. The implied volatity was 22, the open interest changed by -401 which decreased total open position to 1138
On 2 Feb CONCOR was trading at 507.85. The strike last trading price was 7.85, which was -1.15 lower than the previous day. The implied volatity was 23.43, the open interest changed by 37 which increased total open position to 1550
On 1 Feb CONCOR was trading at 505.35. The strike last trading price was 7.4, which was -1.05 lower than the previous day. The implied volatity was 25.33, the open interest changed by 344 which increased total open position to 1508
On 30 Jan CONCOR was trading at 502.25. The strike last trading price was 8.2, which was -1.4 lower than the previous day. The implied volatity was 26.24, the open interest changed by 150 which increased total open position to 1158
On 29 Jan CONCOR was trading at 500.60. The strike last trading price was 9.75, which was 1.7 higher than the previous day. The implied volatity was 30.78, the open interest changed by 430 which increased total open position to 1037
On 28 Jan CONCOR was trading at 496.35. The strike last trading price was 8.2, which was 2.85 higher than the previous day. The implied volatity was 29.1, the open interest changed by 75 which increased total open position to 598
On 27 Jan CONCOR was trading at 485.35. The strike last trading price was 5.75, which was 0.75 higher than the previous day. The implied volatity was 30.72, the open interest changed by 51 which increased total open position to 524
On 23 Jan CONCOR was trading at 479.75. The strike last trading price was 4.9, which was -2.9 lower than the previous day. The implied volatity was 29.6, the open interest changed by 223 which increased total open position to 474
On 22 Jan CONCOR was trading at 494.35. The strike last trading price was 7.95, which was -0.1 lower than the previous day. The implied volatity was 25.39, the open interest changed by 151 which increased total open position to 251
On 21 Jan CONCOR was trading at 496.15. The strike last trading price was 8, which was -0.55 lower than the previous day. The implied volatity was 25.62, the open interest changed by 13 which increased total open position to 101
On 20 Jan CONCOR was trading at 497.85. The strike last trading price was 8.25, which was -6.9 lower than the previous day. The implied volatity was 25.03, the open interest changed by 51 which increased total open position to 89
On 19 Jan CONCOR was trading at 514.90. The strike last trading price was 14.5, which was -3.6 lower than the previous day. The implied volatity was 24.12, the open interest changed by 18 which increased total open position to 37
On 16 Jan CONCOR was trading at 519.70. The strike last trading price was 18.1, which was 0.9 higher than the previous day. The implied volatity was 22.51, the open interest changed by 2 which increased total open position to 19
On 14 Jan CONCOR was trading at 519.50. The strike last trading price was 17.2, which was 0.7 higher than the previous day. The implied volatity was 19.63, the open interest changed by 1 which increased total open position to 18
On 13 Jan CONCOR was trading at 517.50. The strike last trading price was 16.5, 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 0
On 12 Jan CONCOR was trading at 513.05. The strike last trading price was 16.5, which was -2.5 lower than the previous day. The implied volatity was 23.93, the open interest changed by 9 which increased total open position to 16
On 9 Jan CONCOR was trading at 513.05. The strike last trading price was 19, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Jan CONCOR was trading at 518.50. The strike last trading price was 19, which was -6 lower than the previous day. The implied volatity was 24.32, the open interest changed by 2 which increased total open position to 7
On 7 Jan CONCOR was trading at 532.80. The strike last trading price was 25, which was -10.7 lower than the previous day. The implied volatity was 16.03, the open interest changed by 0 which decreased total open position to 0
On 6 Jan CONCOR was trading at 529.95. 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 5 Jan CONCOR was trading at 528.35. 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 2 Jan CONCOR was trading at 531.80. 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 1 Jan CONCOR was trading at 524.25. 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 31 Dec CONCOR was trading at 524.95. 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 30 Dec CONCOR was trading at 519.00. 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 29 Dec CONCOR was trading at 519.95. 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 26 Dec CONCOR was trading at 520.30. 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 24 Dec CONCOR was trading at 508.60. The strike last trading price was 35.7, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 23 Dec CONCOR was trading at 512.60. The strike last trading price was 35.7, 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 Dec CONCOR was trading at 508.40. 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 19 Dec CONCOR was trading at 501.35. 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 Dec CONCOR was trading at 498.25. 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 17 Dec CONCOR was trading at 496.35. 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 Dec CONCOR was trading at 499.60. The strike last trading price was 35.7, 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 Dec CONCOR was trading at 502.75. 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 12 Dec CONCOR was trading at 505.50. 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 11 Dec CONCOR was trading at 505.95. 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 Dec CONCOR was trading at 503.25. The strike last trading price was 35.7, 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 9 Dec CONCOR was trading at 505.65. 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 Dec CONCOR was trading at 500.15. The strike last trading price was 35.7, 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 5 Dec CONCOR was trading at 511.05. 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 4 Dec CONCOR was trading at 512.70. 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 3 Dec CONCOR was trading at 506.50. 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 2 Dec CONCOR was trading at 503.40. 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 1 Dec CONCOR was trading at 505.80. 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 28 Nov CONCOR was trading at 511.25. 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 27 Nov CONCOR was trading at 514.05. 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
| CONCOR 24FEB2026 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 0.17
Theta: -0.76
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 503.00 | 18.8 | 2.05 | 41.57 | 94 | -68 | 553 |
| 19 Feb | 505.75 | 19.8 | 4.7 | 35.67 | 84 | -24 | 621 |
| 18 Feb | 506.55 | 15.25 | -1.3 | 25.68 | 58 | -28 | 642 |
| 17 Feb | 505.50 | 17.05 | -1.05 | 24.43 | 75 | -15 | 670 |
| 16 Feb | 503.75 | 18.25 | -5.9 | 26.94 | 41 | -18 | 685 |
| 13 Feb | 498.30 | 24.6 | 7.9 | 31.68 | 112 | -26 | 710 |
| 12 Feb | 506.85 | 17.05 | 4.85 | 22.25 | 71 | -14 | 733 |
| 11 Feb | 515.15 | 12.5 | -0.4 | 27.91 | 86 | -3 | 746 |
| 10 Feb | 513.60 | 12.65 | -1.05 | 25.9 | 296 | 5 | 749 |
| 9 Feb | 513.60 | 13 | -5.8 | 25.6 | 167 | 20 | 743 |
| 6 Feb | 509.50 | 17.7 | 5.95 | 30.97 | 473 | -7 | 726 |
| 5 Feb | 522.05 | 14 | 2.6 | 31.46 | 403 | 38 | 735 |
| 4 Feb | 527.15 | 11.25 | 0.45 | 32.17 | 569 | 45 | 701 |
| 3 Feb | 527.90 | 10.9 | -9.25 | 31.58 | 1,008 | 21 | 656 |
| 2 Feb | 507.85 | 20.3 | -3.5 | 30.81 | 224 | 6 | 636 |
| 1 Feb | 505.35 | 26.9 | 0.55 | 38.4 | 415 | 62 | 633 |
| 30 Jan | 502.25 | 26.5 | -2.2 | 35.58 | 149 | 16 | 570 |
| 29 Jan | 500.60 | 28.65 | -2.25 | 35.9 | 41 | 4 | 555 |
| 28 Jan | 496.35 | 30.75 | -10 | 35.86 | 35 | 12 | 551 |
| 27 Jan | 485.35 | 40 | -4.6 | 37.65 | 42 | 25 | 536 |
| 23 Jan | 479.75 | 46.8 | 14.25 | 41.5 | 365 | 301 | 512 |
| 22 Jan | 494.35 | 32.55 | 0.55 | 36.58 | 125 | 79 | 210 |
| 21 Jan | 496.15 | 32 | 1.45 | 34.19 | 17 | 13 | 130 |
| 20 Jan | 497.85 | 31.35 | 12.35 | 33.8 | 69 | 46 | 117 |
| 19 Jan | 514.90 | 19.55 | 2.3 | 28.72 | 65 | 33 | 71 |
| 16 Jan | 519.70 | 17 | 1 | 29.13 | 40 | 20 | 31 |
| 14 Jan | 519.50 | 16 | -5.05 | 27.71 | 2 | 1 | 10 |
| 13 Jan | 517.50 | 21.05 | 5.45 | - | 0 | 0 | 0 |
| 12 Jan | 513.05 | 21.05 | 5.45 | - | 0 | 0 | 9 |
| 9 Jan | 513.05 | 21.05 | 5.45 | 28.33 | 1 | 0 | 8 |
| 8 Jan | 518.50 | 15.6 | 3.6 | 22.62 | 4 | 3 | 8 |
| 7 Jan | 532.80 | 12 | 0.05 | - | 0 | 0 | 5 |
| 6 Jan | 529.95 | 12 | 0.05 | 25.37 | 1 | 0 | 4 |
| 5 Jan | 528.35 | 11.95 | -23.45 | - | 0 | 0 | 4 |
| 2 Jan | 531.80 | 11.95 | -23.45 | 25.53 | 4 | 3 | 3 |
| 1 Jan | 524.25 | 35.4 | 0 | 1.77 | 0 | 0 | 0 |
| 31 Dec | 524.95 | 35.4 | 0 | 1.98 | 0 | 0 | 0 |
| 30 Dec | 519.00 | 35.4 | 0 | 0.92 | 0 | 0 | 0 |
| 29 Dec | 519.95 | 35.4 | 0 | 1.27 | 0 | 0 | 0 |
| 26 Dec | 520.30 | 35.4 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 508.60 | 35.4 | 0 | - | 0 | 0 | 0 |
| 23 Dec | 512.60 | 35.4 | - | - | 0 | 0 | 0 |
| 22 Dec | 508.40 | - | - | - | 0 | 0 | 0 |
| 19 Dec | 501.35 | - | - | - | 0 | 0 | 0 |
| 18 Dec | 498.25 | - | - | - | 0 | 0 | 0 |
| 17 Dec | 496.35 | - | - | - | 0 | 0 | 0 |
| 16 Dec | 499.60 | 35.4 | - | - | 0 | 0 | 0 |
| 15 Dec | 502.75 | 35.4 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 505.50 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 505.95 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 503.25 | 35.4 | - | - | 0 | 0 | 0 |
| 9 Dec | 505.65 | 35.4 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 500.15 | 35.4 | - | - | 0 | 0 | 0 |
| 5 Dec | 511.05 | 35.4 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 512.70 | - | - | - | 0 | 0 | 0 |
| 3 Dec | 506.50 | 35.4 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 503.40 | - | - | - | 0 | 0 | 0 |
| 1 Dec | 505.80 | - | - | - | 0 | 0 | 0 |
| 28 Nov | 511.25 | 35.4 | 0 | 0.44 | 0 | 0 | 0 |
| 27 Nov | 514.05 | 35.4 | 0 | 0.86 | 0 | 0 | 0 |
For Container Corp Of Ind Ltd - strike price 520 expiring on 24FEB2026
Delta for 520 PE is -0.75
Historical price for 520 PE is as follows
On 20 Feb CONCOR was trading at 503.00. The strike last trading price was 18.8, which was 2.05 higher than the previous day. The implied volatity was 41.57, the open interest changed by -68 which decreased total open position to 553
On 19 Feb CONCOR was trading at 505.75. The strike last trading price was 19.8, which was 4.7 higher than the previous day. The implied volatity was 35.67, the open interest changed by -24 which decreased total open position to 621
On 18 Feb CONCOR was trading at 506.55. The strike last trading price was 15.25, which was -1.3 lower than the previous day. The implied volatity was 25.68, the open interest changed by -28 which decreased total open position to 642
On 17 Feb CONCOR was trading at 505.50. The strike last trading price was 17.05, which was -1.05 lower than the previous day. The implied volatity was 24.43, the open interest changed by -15 which decreased total open position to 670
On 16 Feb CONCOR was trading at 503.75. The strike last trading price was 18.25, which was -5.9 lower than the previous day. The implied volatity was 26.94, the open interest changed by -18 which decreased total open position to 685
On 13 Feb CONCOR was trading at 498.30. The strike last trading price was 24.6, which was 7.9 higher than the previous day. The implied volatity was 31.68, the open interest changed by -26 which decreased total open position to 710
On 12 Feb CONCOR was trading at 506.85. The strike last trading price was 17.05, which was 4.85 higher than the previous day. The implied volatity was 22.25, the open interest changed by -14 which decreased total open position to 733
On 11 Feb CONCOR was trading at 515.15. The strike last trading price was 12.5, which was -0.4 lower than the previous day. The implied volatity was 27.91, the open interest changed by -3 which decreased total open position to 746
On 10 Feb CONCOR was trading at 513.60. The strike last trading price was 12.65, which was -1.05 lower than the previous day. The implied volatity was 25.9, the open interest changed by 5 which increased total open position to 749
On 9 Feb CONCOR was trading at 513.60. The strike last trading price was 13, which was -5.8 lower than the previous day. The implied volatity was 25.6, the open interest changed by 20 which increased total open position to 743
On 6 Feb CONCOR was trading at 509.50. The strike last trading price was 17.7, which was 5.95 higher than the previous day. The implied volatity was 30.97, the open interest changed by -7 which decreased total open position to 726
On 5 Feb CONCOR was trading at 522.05. The strike last trading price was 14, which was 2.6 higher than the previous day. The implied volatity was 31.46, the open interest changed by 38 which increased total open position to 735
On 4 Feb CONCOR was trading at 527.15. The strike last trading price was 11.25, which was 0.45 higher than the previous day. The implied volatity was 32.17, the open interest changed by 45 which increased total open position to 701
On 3 Feb CONCOR was trading at 527.90. The strike last trading price was 10.9, which was -9.25 lower than the previous day. The implied volatity was 31.58, the open interest changed by 21 which increased total open position to 656
On 2 Feb CONCOR was trading at 507.85. The strike last trading price was 20.3, which was -3.5 lower than the previous day. The implied volatity was 30.81, the open interest changed by 6 which increased total open position to 636
On 1 Feb CONCOR was trading at 505.35. The strike last trading price was 26.9, which was 0.55 higher than the previous day. The implied volatity was 38.4, the open interest changed by 62 which increased total open position to 633
On 30 Jan CONCOR was trading at 502.25. The strike last trading price was 26.5, which was -2.2 lower than the previous day. The implied volatity was 35.58, the open interest changed by 16 which increased total open position to 570
On 29 Jan CONCOR was trading at 500.60. The strike last trading price was 28.65, which was -2.25 lower than the previous day. The implied volatity was 35.9, the open interest changed by 4 which increased total open position to 555
On 28 Jan CONCOR was trading at 496.35. The strike last trading price was 30.75, which was -10 lower than the previous day. The implied volatity was 35.86, the open interest changed by 12 which increased total open position to 551
On 27 Jan CONCOR was trading at 485.35. The strike last trading price was 40, which was -4.6 lower than the previous day. The implied volatity was 37.65, the open interest changed by 25 which increased total open position to 536
On 23 Jan CONCOR was trading at 479.75. The strike last trading price was 46.8, which was 14.25 higher than the previous day. The implied volatity was 41.5, the open interest changed by 301 which increased total open position to 512
On 22 Jan CONCOR was trading at 494.35. The strike last trading price was 32.55, which was 0.55 higher than the previous day. The implied volatity was 36.58, the open interest changed by 79 which increased total open position to 210
On 21 Jan CONCOR was trading at 496.15. The strike last trading price was 32, which was 1.45 higher than the previous day. The implied volatity was 34.19, the open interest changed by 13 which increased total open position to 130
On 20 Jan CONCOR was trading at 497.85. The strike last trading price was 31.35, which was 12.35 higher than the previous day. The implied volatity was 33.8, the open interest changed by 46 which increased total open position to 117
On 19 Jan CONCOR was trading at 514.90. The strike last trading price was 19.55, which was 2.3 higher than the previous day. The implied volatity was 28.72, the open interest changed by 33 which increased total open position to 71
On 16 Jan CONCOR was trading at 519.70. The strike last trading price was 17, which was 1 higher than the previous day. The implied volatity was 29.13, the open interest changed by 20 which increased total open position to 31
On 14 Jan CONCOR was trading at 519.50. The strike last trading price was 16, which was -5.05 lower than the previous day. The implied volatity was 27.71, the open interest changed by 1 which increased total open position to 10
On 13 Jan CONCOR was trading at 517.50. The strike last trading price was 21.05, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan CONCOR was trading at 513.05. The strike last trading price was 21.05, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Jan CONCOR was trading at 513.05. The strike last trading price was 21.05, which was 5.45 higher than the previous day. The implied volatity was 28.33, the open interest changed by 0 which decreased total open position to 8
On 8 Jan CONCOR was trading at 518.50. The strike last trading price was 15.6, which was 3.6 higher than the previous day. The implied volatity was 22.62, the open interest changed by 3 which increased total open position to 8
On 7 Jan CONCOR was trading at 532.80. The strike last trading price was 12, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Jan CONCOR was trading at 529.95. The strike last trading price was 12, which was 0.05 higher than the previous day. The implied volatity was 25.37, the open interest changed by 0 which decreased total open position to 4
On 5 Jan CONCOR was trading at 528.35. The strike last trading price was 11.95, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Jan CONCOR was trading at 531.80. The strike last trading price was 11.95, which was -23.45 lower than the previous day. The implied volatity was 25.53, the open interest changed by 3 which increased total open position to 3
On 1 Jan CONCOR was trading at 524.25. The strike last trading price was 35.4, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 31 Dec CONCOR was trading at 524.95. The strike last trading price was 35.4, 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 30 Dec CONCOR was trading at 519.00. The strike last trading price was 35.4, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 29 Dec CONCOR was trading at 519.95. The strike last trading price was 35.4, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 26 Dec CONCOR was trading at 520.30. The strike last trading price was 35.4, 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 Dec CONCOR was trading at 508.60. The strike last trading price was 35.4, 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 Dec CONCOR was trading at 512.60. The strike last trading price was 35.4, 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 Dec CONCOR was trading at 508.40. 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 19 Dec CONCOR was trading at 501.35. 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 Dec CONCOR was trading at 498.25. 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 17 Dec CONCOR was trading at 496.35. 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 Dec CONCOR was trading at 499.60. The strike last trading price was 35.4, 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 Dec CONCOR was trading at 502.75. The strike last trading price was 35.4, 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 Dec CONCOR was trading at 505.50. 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 11 Dec CONCOR was trading at 505.95. 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 Dec CONCOR was trading at 503.25. The strike last trading price was 35.4, 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 9 Dec CONCOR was trading at 505.65. The strike last trading price was 35.4, 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 Dec CONCOR was trading at 500.15. The strike last trading price was 35.4, 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 5 Dec CONCOR was trading at 511.05. The strike last trading price was 35.4, 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 Dec CONCOR was trading at 512.70. 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 3 Dec CONCOR was trading at 506.50. The strike last trading price was 35.4, 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 Dec CONCOR was trading at 503.40. 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 1 Dec CONCOR was trading at 505.80. 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 28 Nov CONCOR was trading at 511.25. The strike last trading price was 35.4, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 27 Nov CONCOR was trading at 514.05. The strike last trading price was 35.4, 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
