CONCOR

Container Corp Of Ind Ltd

511.05 -1.65 (-0.32%)

L: 507.1 H: 514.35

Back to Option Chain

Historical option data for CONCOR
05 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

CONCOR 30-DEC-2025 520 CE
Delta: 0.42 Vega: 0.52 Theta: -0.25 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	511.05	7.2 ₹ 9,000	-1.45 -1812.50	18.41	758 9,47,500	-58 -72,500	1,757 21,96,250
4 Dec	512.70	8.2 ₹ 10,250	1.8 2250.00	18.94	1,628 20,35,000	-114 -1,42,500	1,818 22,72,500
3 Dec	506.50	6.7 ₹ 8,375	0.65 812.50	18.49	1,182 14,77,500	-11 -13,750	1,933 24,16,250
2 Dec	503.40	6.2 ₹ 7,750	-0.5 -625.00	19.71	856 10,70,000	93 1,16,250	1,953 24,41,250
1 Dec	505.80	6.7 ₹ 8,375	-2.4 -3000.00	19.45	1,914 23,92,500	412 5,15,000	1,858 23,22,500
28 Nov	511.25	9.2 ₹ 11,500	-2.7 -3375.00	18.66	1,442 18,02,500	117 1,46,250	1,451 18,13,750
27 Nov	514.05	11.9 ₹ 14,875	-2.15 -2687.50	20.01	916 11,45,000	51 63,750	1,315 16,43,750
26 Nov	518.60	13.75 ₹ 17,187.5	2.25 2812.50	19.19	2,207 27,58,750	82 1,02,500	1,266 15,82,500
25 Nov	512.50	11.05 ₹ 13,812.5	-3.6 -4500.00	19.35	1,443 18,03,750	250 3,12,500	1,184 14,80,000
24 Nov	514.95	16 ₹ 20,000	4.1 5125.00	22.46	1,641 20,51,250	182 2,27,500	908 11,35,000
21 Nov	511.20	11.5 ₹ 14,375	-3.1 -3875.00	19.34	945 11,81,250	123 1,53,750	720 9,00,000
20 Nov	515.40	14.8 ₹ 18,500	0.05 62.50	20.08	900 11,25,000	303 3,78,750	597 7,46,250
19 Nov	517.55	14.95 ₹ 18,687.5	-4.05 -5062.50	19.59	372 4,65,000	87 1,08,750	292 3,65,000
18 Nov	522.60	19.4 ₹ 24,250	3.7 4625.00	19.74	350 4,37,500	82 1,02,500	206 2,57,500
17 Nov	518.15	15.7 ₹ 19,625	-0.95 -1187.50	18.87	101 1,26,250	65 81,250	123 1,53,750
14 Nov	518.85	17.5 ₹ 21,875	-3.45 -4312.50	19.94	50 62,500	37 46,250	58 72,500
13 Nov	523.90	20.95 ₹ 26,187.5	-4.55 -5687.50	20.24	11 13,750	5 6,250	21 26,250
12 Nov	530.45	25.5 ₹ 31,875	3.85 4812.50	19.80	15 18,750	-1 -1,250	16 20,000
11 Nov	522.90	21.65 ₹ 27,062.5	0.2 250.00	22.22	13 16,250	9 11,250	18 22,500
10 Nov	521.35	21.5 ₹ 26,875	0 0.00	22.09	11 13,750	2 2,500	5 6,250
7 Nov	521.70	21.5 ₹ 26,875	-23.85 -29812.50	20.83	3 3,750	2 2,500	2 2,500

6 Nov	519.35	45.35 ₹ 56,687.5	0 0.00	-	0 0	0 0	0 0
4 Nov	542.50	45.35 ₹ 56,687.5	0 0.00	-	0 0	0 0	0 0
3 Nov	549.85	45.35 ₹ 56,687.5	0 0.00	-	0 0	0 0	0 0
31 Oct	545.25	45.35 ₹ 56,687.5	0 0.00	-	0 0	0 0	0 0
30 Oct	549.60	45.35 ₹ 56,687.5	0 0.00	-	0 0	0 0	0 0
29 Oct	553.85	45.35 ₹ 56,687.5	0 0.00	-	0 0	0 0	0 0
10 Oct	541.40	45.35 ₹ 56,687.5	0 0.00	-	0 0	0 0	0 0
9 Oct	537.75	45.35 ₹ 56,687.5	0 0.00	-	0 0	0 0	0 0
7 Oct	532.45	45.35 ₹ 56,687.5	0 0.00	-	0 0	0 0	0 0
6 Oct	532.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	533.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Container Corp Of Ind Ltd - strike price 520 expiring on 30DEC2025

Delta for 520 CE is 0.42

Historical price for 520 CE is as follows

On 5 Dec CONCOR was trading at 511.05. The strike last trading price was 7.2, which was -1.45 lower than the previous day. The implied volatity was 18.41, the open interest changed by -58 which decreased total open position to 1757

On 4 Dec CONCOR was trading at 512.70. The strike last trading price was 8.2, which was 1.8 higher than the previous day. The implied volatity was 18.94, the open interest changed by -114 which decreased total open position to 1818

On 3 Dec CONCOR was trading at 506.50. The strike last trading price was 6.7, which was 0.65 higher than the previous day. The implied volatity was 18.49, the open interest changed by -11 which decreased total open position to 1933

On 2 Dec CONCOR was trading at 503.40. The strike last trading price was 6.2, which was -0.5 lower than the previous day. The implied volatity was 19.71, the open interest changed by 93 which increased total open position to 1953

On 1 Dec CONCOR was trading at 505.80. The strike last trading price was 6.7, which was -2.4 lower than the previous day. The implied volatity was 19.45, the open interest changed by 412 which increased total open position to 1858

On 28 Nov CONCOR was trading at 511.25. The strike last trading price was 9.2, which was -2.7 lower than the previous day. The implied volatity was 18.66, the open interest changed by 117 which increased total open position to 1451

On 27 Nov CONCOR was trading at 514.05. The strike last trading price was 11.9, which was -2.15 lower than the previous day. The implied volatity was 20.01, the open interest changed by 51 which increased total open position to 1315

On 26 Nov CONCOR was trading at 518.60. The strike last trading price was 13.75, which was 2.25 higher than the previous day. The implied volatity was 19.19, the open interest changed by 82 which increased total open position to 1266

On 25 Nov CONCOR was trading at 512.50. The strike last trading price was 11.05, which was -3.6 lower than the previous day. The implied volatity was 19.35, the open interest changed by 250 which increased total open position to 1184

On 24 Nov CONCOR was trading at 514.95. The strike last trading price was 16, which was 4.1 higher than the previous day. The implied volatity was 22.46, the open interest changed by 182 which increased total open position to 908

On 21 Nov CONCOR was trading at 511.20. The strike last trading price was 11.5, which was -3.1 lower than the previous day. The implied volatity was 19.34, the open interest changed by 123 which increased total open position to 720

On 20 Nov CONCOR was trading at 515.40. The strike last trading price was 14.8, which was 0.05 higher than the previous day. The implied volatity was 20.08, the open interest changed by 303 which increased total open position to 597

On 19 Nov CONCOR was trading at 517.55. The strike last trading price was 14.95, which was -4.05 lower than the previous day. The implied volatity was 19.59, the open interest changed by 87 which increased total open position to 292

On 18 Nov CONCOR was trading at 522.60. The strike last trading price was 19.4, which was 3.7 higher than the previous day. The implied volatity was 19.74, the open interest changed by 82 which increased total open position to 206

On 17 Nov CONCOR was trading at 518.15. The strike last trading price was 15.7, which was -0.95 lower than the previous day. The implied volatity was 18.87, the open interest changed by 65 which increased total open position to 123

On 14 Nov CONCOR was trading at 518.85. The strike last trading price was 17.5, which was -3.45 lower than the previous day. The implied volatity was 19.94, the open interest changed by 37 which increased total open position to 58

On 13 Nov CONCOR was trading at 523.90. The strike last trading price was 20.95, which was -4.55 lower than the previous day. The implied volatity was 20.24, the open interest changed by 5 which increased total open position to 21

On 12 Nov CONCOR was trading at 530.45. The strike last trading price was 25.5, which was 3.85 higher than the previous day. The implied volatity was 19.80, the open interest changed by -1 which decreased total open position to 16

On 11 Nov CONCOR was trading at 522.90. The strike last trading price was 21.65, which was 0.2 higher than the previous day. The implied volatity was 22.22, the open interest changed by 9 which increased total open position to 18

On 10 Nov CONCOR was trading at 521.35. The strike last trading price was 21.5, which was 0 lower than the previous day. The implied volatity was 22.09, the open interest changed by 2 which increased total open position to 5

On 7 Nov CONCOR was trading at 521.70. The strike last trading price was 21.5, which was -23.85 lower than the previous day. The implied volatity was 20.83, the open interest changed by 2 which increased total open position to 2

On 6 Nov CONCOR was trading at 519.35. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov CONCOR was trading at 542.50. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov CONCOR was trading at 549.85. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct CONCOR was trading at 545.25. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct CONCOR was trading at 549.60. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct CONCOR was trading at 553.85. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Oct CONCOR was trading at 541.40. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct CONCOR was trading at 537.75. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct CONCOR was trading at 532.45. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct CONCOR was trading at 532.15. 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 3 Oct CONCOR was trading at 533.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

CONCOR 30DEC2025 520 PE
Delta: -0.59 Vega: 0.52 Theta: -0.10 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	511.05	12.8 ₹ 16,000	0.75 937.50	17.84	114 1,42,500	5 6,250	1,083 13,53,750
4 Dec	512.70	12.45 ₹ 15,562.5	-4.35 -5437.50	18.18	587 7,33,750	142 1,77,500	1,079 13,48,750
3 Dec	506.50	15.9 ₹ 19,875	-2.55 -3187.50	20.43	52 65,000	-18 -22,500	937 11,71,250
2 Dec	503.40	18.25 ₹ 22,812.5	-0.15 -187.50	20.24	56 70,000	2 2,500	957 11,96,250
1 Dec	505.80	18.45 ₹ 23,062.5	3.25 4062.50	21.80	110 1,37,500	-27 -33,750	955 11,93,750
28 Nov	511.25	15.2 ₹ 19,000	1.7 2125.00	21.15	162 2,02,500	25 31,250	983 12,28,750
27 Nov	514.05	13.65 ₹ 17,062.5	1.75 2187.50	21.35	236 2,95,000	-1 -1,250	967 12,08,750
26 Nov	518.60	12.25 ₹ 15,312.5	-3.65 -4562.50	21.94	667 8,33,750	14 17,500	963 12,03,750
25 Nov	512.50	16.3 ₹ 20,375	2 2500.00	23.23	424 5,30,000	170 2,12,500	948 11,85,000
24 Nov	514.95	13.95 ₹ 17,437.5	-2.4 -3000.00	23.71	604 7,55,000	158 1,97,500	765 9,56,250
21 Nov	511.20	17 ₹ 21,250	2.65 3312.50	23.13	317 3,96,250	74 92,500	606 7,57,500
20 Nov	515.40	13.75 ₹ 17,187.5	-1.1 -1375.00	21.79	684 8,55,000	145 1,81,250	531 6,63,750
19 Nov	517.55	14.6 ₹ 18,250	1.35 1687.50	23.17	281 3,51,250	118 1,47,500	375 4,68,750
18 Nov	522.60	13.2 ₹ 16,500	-2.5 -3125.00	25.25	159 1,98,750	54 67,500	257 3,21,250
17 Nov	518.15	15.25 ₹ 19,062.5	0.2 250.00	24.63	77 96,250	59 73,750	203 2,53,750
14 Nov	518.85	14.8 ₹ 18,500	1.3 1625.00	23.83	63 78,750	40 50,000	143 1,78,750
13 Nov	523.90	13.15 ₹ 16,437.5	2.7 3375.00	24.22	68 85,000	54 67,500	102 1,27,500
12 Nov	530.45	10.45 ₹ 13,062.5	-5.75 -7187.50	23.79	46 57,500	20 25,000	48 60,000
11 Nov	522.90	16.2 ₹ 20,250	-0.3 -375.00	26.92	2 2,500	-1 -1,250	28 35,000
10 Nov	521.35	16.5 ₹ 20,625	0.45 562.50	26.86	8 10,000	2 2,500	25 31,250
7 Nov	521.70	16.05 ₹ 20,062.5	-3.35 -4187.50	25.96	5 6,250	2 2,500	23 28,750
6 Nov	519.35	19.4 ₹ 24,250	9.65 12062.50	28.80	20 25,000	14 17,500	21 26,250
4 Nov	542.50	9.75 ₹ 12,187.5	2.15 2687.50	25.92	16 20,000	4 5,000	6 7,500
3 Nov	549.85	7.6 ₹ 9,500	-24.05 -30062.50	25.88	2 2,500	1 1,250	1 1,250
31 Oct	545.25	31.65 ₹ 39,562.5	0 0.00	-	0 0	0 0	0 0
30 Oct	549.60	31.65 ₹ 39,562.5	0 0.00	4.91	0 0	0 0	0 0
29 Oct	553.85	31.65 ₹ 39,562.5	0 0.00	5.49	0 0	0 0	0 0
10 Oct	541.40	31.65 ₹ 39,562.5	0 0.00	-	0 0	0 0	0 0
9 Oct	537.75	31.65 ₹ 39,562.5	0 0.00	3.32	0 0	0 0	0 0
7 Oct	532.45	31.65 ₹ 39,562.5	0 0.00	-	0 0	0 0	0 0
6 Oct	532.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	533.50	0 ₹ 0	0 0.00	2.82	0 0	0 0	0 0

For Container Corp Of Ind Ltd - strike price 520 expiring on 30DEC2025

Delta for 520 PE is -0.59

Historical price for 520 PE is as follows

On 5 Dec CONCOR was trading at 511.05. The strike last trading price was 12.8, which was 0.75 higher than the previous day. The implied volatity was 17.84, the open interest changed by 5 which increased total open position to 1083

On 4 Dec CONCOR was trading at 512.70. The strike last trading price was 12.45, which was -4.35 lower than the previous day. The implied volatity was 18.18, the open interest changed by 142 which increased total open position to 1079

On 3 Dec CONCOR was trading at 506.50. The strike last trading price was 15.9, which was -2.55 lower than the previous day. The implied volatity was 20.43, the open interest changed by -18 which decreased total open position to 937

On 2 Dec CONCOR was trading at 503.40. The strike last trading price was 18.25, which was -0.15 lower than the previous day. The implied volatity was 20.24, the open interest changed by 2 which increased total open position to 957

On 1 Dec CONCOR was trading at 505.80. The strike last trading price was 18.45, which was 3.25 higher than the previous day. The implied volatity was 21.80, the open interest changed by -27 which decreased total open position to 955

On 28 Nov CONCOR was trading at 511.25. The strike last trading price was 15.2, which was 1.7 higher than the previous day. The implied volatity was 21.15, the open interest changed by 25 which increased total open position to 983

On 27 Nov CONCOR was trading at 514.05. The strike last trading price was 13.65, which was 1.75 higher than the previous day. The implied volatity was 21.35, the open interest changed by -1 which decreased total open position to 967

On 26 Nov CONCOR was trading at 518.60. The strike last trading price was 12.25, which was -3.65 lower than the previous day. The implied volatity was 21.94, the open interest changed by 14 which increased total open position to 963

On 25 Nov CONCOR was trading at 512.50. The strike last trading price was 16.3, which was 2 higher than the previous day. The implied volatity was 23.23, the open interest changed by 170 which increased total open position to 948

On 24 Nov CONCOR was trading at 514.95. The strike last trading price was 13.95, which was -2.4 lower than the previous day. The implied volatity was 23.71, the open interest changed by 158 which increased total open position to 765

On 21 Nov CONCOR was trading at 511.20. The strike last trading price was 17, which was 2.65 higher than the previous day. The implied volatity was 23.13, the open interest changed by 74 which increased total open position to 606

On 20 Nov CONCOR was trading at 515.40. The strike last trading price was 13.75, which was -1.1 lower than the previous day. The implied volatity was 21.79, the open interest changed by 145 which increased total open position to 531

On 19 Nov CONCOR was trading at 517.55. The strike last trading price was 14.6, which was 1.35 higher than the previous day. The implied volatity was 23.17, the open interest changed by 118 which increased total open position to 375

On 18 Nov CONCOR was trading at 522.60. The strike last trading price was 13.2, which was -2.5 lower than the previous day. The implied volatity was 25.25, the open interest changed by 54 which increased total open position to 257

On 17 Nov CONCOR was trading at 518.15. The strike last trading price was 15.25, which was 0.2 higher than the previous day. The implied volatity was 24.63, the open interest changed by 59 which increased total open position to 203

On 14 Nov CONCOR was trading at 518.85. The strike last trading price was 14.8, which was 1.3 higher than the previous day. The implied volatity was 23.83, the open interest changed by 40 which increased total open position to 143

On 13 Nov CONCOR was trading at 523.90. The strike last trading price was 13.15, which was 2.7 higher than the previous day. The implied volatity was 24.22, the open interest changed by 54 which increased total open position to 102

On 12 Nov CONCOR was trading at 530.45. The strike last trading price was 10.45, which was -5.75 lower than the previous day. The implied volatity was 23.79, the open interest changed by 20 which increased total open position to 48

On 11 Nov CONCOR was trading at 522.90. The strike last trading price was 16.2, which was -0.3 lower than the previous day. The implied volatity was 26.92, the open interest changed by -1 which decreased total open position to 28

On 10 Nov CONCOR was trading at 521.35. The strike last trading price was 16.5, which was 0.45 higher than the previous day. The implied volatity was 26.86, the open interest changed by 2 which increased total open position to 25

On 7 Nov CONCOR was trading at 521.70. The strike last trading price was 16.05, which was -3.35 lower than the previous day. The implied volatity was 25.96, the open interest changed by 2 which increased total open position to 23

On 6 Nov CONCOR was trading at 519.35. The strike last trading price was 19.4, which was 9.65 higher than the previous day. The implied volatity was 28.80, the open interest changed by 14 which increased total open position to 21

On 4 Nov CONCOR was trading at 542.50. The strike last trading price was 9.75, which was 2.15 higher than the previous day. The implied volatity was 25.92, the open interest changed by 4 which increased total open position to 6

On 3 Nov CONCOR was trading at 549.85. The strike last trading price was 7.6, which was -24.05 lower than the previous day. The implied volatity was 25.88, the open interest changed by 1 which increased total open position to 1

On 31 Oct CONCOR was trading at 545.25. The strike last trading price was 31.65, 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 Oct CONCOR was trading at 549.60. The strike last trading price was 31.65, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0

On 29 Oct CONCOR was trading at 553.85. The strike last trading price was 31.65, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0

On 10 Oct CONCOR was trading at 541.40. The strike last trading price was 31.65, 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 Oct CONCOR was trading at 537.75. The strike last trading price was 31.65, which was 0 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0

On 7 Oct CONCOR was trading at 532.45. The strike last trading price was 31.65, 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 Oct CONCOR was trading at 533.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0

Related Pages for CONCOR

CONCOR

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD