CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
29 Apr 2026 04:10 PM IST
| CONCOR 26-May-2026 (26d) 520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.01
Theta: -0.38
Gamma: 0.00836
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 514.60 | 16.3 | 0.75 | 33.97 | 602 | 109 | 489 | |||||||||
| 28 Apr | 510.50 | 15.4 | -3.4999999999999982 | 33.35 | 271 | 42 | 385 | |||||||||
| 27 Apr | 514.20 | 18.8 | 4.75 | 34.48 | 790 | 166 | 343 | |||||||||
| 24 Apr | 502.80 | 14 | -0.8499999999999996 | 33.24 | 169 | 29 | 182 | |||||||||
| 23 Apr | 505.05 | 14.9 | -5.85 | 34.87 | 154 | 35 | 152 | |||||||||
| 22 Apr | 515.70 | 21.5 | 6.5 | 33.87 | 181 | 41 | 92 | |||||||||
| 21 Apr | 504.20 | 15 | 0.9000000000000004 | 31.19 | 11 | 5 | 51 | |||||||||
| 20 Apr | 501.05 | 14 | -0.6500000000000004 | 32.59 | 25 | 8 | 44 | |||||||||
| 17 Apr | 503.10 | 14.8 | 0.3500000000000014 | 30.57 | 23 | 11 | 36 | |||||||||
| 16 Apr | 502.25 | 14.95 | 2.299999999999999 | 30.82 | 29 | 21 | 24 | |||||||||
| 15 Apr | 489.20 | 12.65 | 4.35 | 35.18 | 1 | 0 | 4 | |||||||||
| 13 Apr | 481.55 | 8.3 | -3.25 | - | 0 | 0 | 4 | |||||||||
| 10 Apr | 483.70 | 8.3 | -3.25 | - | 0 | 0 | 4 | |||||||||
| 9 Apr | 482.25 | 8.3 | -0.65 | 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 | 0 | 0 | |||||||||
| 11 Mar | 470.45 | 29.75 | 0 | 4.64 | 0 | 0 | 0 | |||||||||
| 10 Mar | 472.80 | 29.75 | 0 | 4.94 | 0 | 0 | 0 | |||||||||
| 9 Mar | 473.75 | 0 | 0 | 4.44 | 0 | 0 | 0 | |||||||||
| 6 Mar | 479.75 | 0 | 0 | 3.27 | 0 | 0 | 0 | |||||||||
| 5 Mar | 479.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 462.20 | 0 | 0 | 3.48 | 0 | 0 | 0 | |||||||||
| 2 Mar | 479.00 | 0 | 0 | 3.4 | 0 | 0 | 0 | |||||||||
| 27 Feb | 495.65 | 0 | 0 | 1.4 | 0 | 0 | 0 | |||||||||
For Container Corp Of Ind Ltd - strike price 520 expiring on 26MAY2026
Delta for 520 CE is 0.47
Historical price for 520 CE is as follows
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 -3.4999999999999982 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 -0.8499999999999996 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 0.9000000000000004 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 -0.6500000000000004 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 0.3500000000000014 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 2.299999999999999 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 (26d) 520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.01
Theta: -0.27
Gamma: 0.00923
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 514.60 | 20.35 | -1.8499999999999979 | 30.71 | 181 | 46 | 320 |
| 28 Apr | 510.50 | 22.95 | 2.599999999999998 | 31.94 | 130 | 51 | 273 |
| 27 Apr | 514.20 | 20.9 | -6.650000000000002 | 32.16 | 240 | 112 | 221 |
| 24 Apr | 502.80 | 25.3 | -1.3499999999999979 | 28.98 | 48 | 29 | 109 |
| 23 Apr | 505.05 | 26.65 | 5.799999999999997 | 32.25 | 36 | 20 | 79 |
| 22 Apr | 515.70 | 21 | -6.800000000000001 | 33.33 | 73 | 10 | 54 |
| 21 Apr | 504.20 | 27.8 | 27.8 | 30.25 | 0 | 0 | 44 |
| 20 Apr | 501.05 | 27.8 | 0.9000000000000021 | 30.25 | 1 | 0 | 43 |
| 17 Apr | 503.10 | 27 | -0.6000000000000014 | 28.63 | 10 | 9 | 42 |
| 16 Apr | 502.25 | 27.15 | -9.75 | 28.49 | 37 | 19 | 25 |
| 15 Apr | 489.20 | 36.9 | -5.600000000000001 | 28.38 | 5 | 3 | 5 |
| 13 Apr | 481.55 | 42.5 | 6.799999999999997 | 29.67 | 2 | 1 | 1 |
| 10 Apr | 483.70 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 482.25 | 35.7 | 0 | - | 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 | 0 | 0 |
| 11 Mar | 470.45 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 472.80 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 473.75 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 479.75 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 479.95 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 462.20 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 479.00 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 495.65 | 0 | 0 | - | 0 | 0 | 0 |
For Container Corp Of Ind Ltd - strike price 520 expiring on 26MAY2026
Delta for 520 PE is -0.54
Historical price for 520 PE is as follows
On 29 Apr CONCOR was trading at 514.60. The strike last trading price was 20.35, which was -1.8499999999999979 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 2.599999999999998 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 -6.650000000000002 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 -1.3499999999999979 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 5.799999999999997 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 -6.800000000000001 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 0.9000000000000021 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 -0.6000000000000014 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 -5.600000000000001 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 6.799999999999997 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
