Historical option data for CONCOR
20 May 2026 04:10 PM IST
| CONCOR 26-May-2026 (5d) 525 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0
Theta: -0.71
Gamma: 0.01067
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 504.15 | 3.75 | -0.25 (-6.25%) | 43.18 | 84 | -19 | 197 | |||||||||
| 19 May | 505.60 | 4.1 | 0.1 (2.50%) | 39.07 | 43 | -16 | 215 | |||||||||
| 18 May | 501.95 | 4.3 | -5.7 (-57.00%) | 41.12 | 200 | -26 | 230 | |||||||||
| 15 May | 518.80 | 9.8 | -3.2 (-24.62%) | 35.42 | 232 | 83 | 256 | |||||||||
| 14 May | 522.95 | 13.7 | 2.7 (24.55%) | 37.08 | 174 | 1 | 173 | |||||||||
| 13 May | 519.85 | 11.35 | 0.35 (3.18%) | 0 | 247 | 21 | 171 | |||||||||
| 12 May | 516.00 | 10.45 | -6.55 (-38.53%) | 0 | 186 | -13 | 150 | |||||||||
| 11 May | 530.00 | 17 | -4 (-19.05%) | 0 | 23 | -4 | 163 | |||||||||
| 8 May | 534.75 | 20.75 | 3.8 (22.42%) | 29.79 | 98 | -6 | 167 | |||||||||
| 7 May | 526.70 | 17 | -0.15 (-0.87%) | 32.6 | 103 | 1 | 173 | |||||||||
| 6 May | 524.20 | 16.95 | 3.05 (21.94%) | 33.76 | 219 | 20 | 170 | |||||||||
| 5 May | 518.05 | 14.45 | -0.55 (-3.67%) | 32.73 | 99 | 9 | 151 | |||||||||
| 4 May | 516.35 | 15 | 3.05 (25.52%) | 34.93 | 43 | -8 | 142 | |||||||||
| 30 Apr | 508.85 | 12.3 | -2.45 (-16.61%) | 32.89 | 39 | -4 | 146 | |||||||||
| 29 Apr | 514.60 | 14.25 | 1.15 (8.78%) | 33.98 | 187 | 52 | 151 | |||||||||
| 28 Apr | 510.50 | 12.95 | -3.65 (-21.99%) | 33.04 | 178 | 28 | 99 | |||||||||
| 27 Apr | 514.20 | 16.45 | 5.05 (44.30%) | 35.61 | 72 | 17 | 70 | |||||||||
| 24 Apr | 502.80 | 11.4 | -1.25 (-9.88%) | 32.67 | 2 | 0 | 54 | |||||||||
| 23 Apr | 505.05 | 12.3 | -6.45 (-34.40%) | 33.43 | 12 | 5 | 53 | |||||||||
| 22 Apr | 515.70 | 19.45 | 6.8 (53.75%) | 34.23 | 12 | 2 | 45 | |||||||||
| 21 Apr | 504.20 | 12.65 | -2.35 (-15.67%) | 32.2 | 40 | 30 | 43 | |||||||||
| 20 Apr | 501.05 | 15 | 0 (0.00%) | - | 0 | 0 | 13 | |||||||||
| 17 Apr | 503.10 | 15 | 1 (7.14%) | 34.35 | 14 | 2 | 3 | |||||||||
| 16 Apr | 502.25 | 14 | 12.15 (656.76%) | 31.4 | 1 | 0 | 0 | |||||||||
| 15 Apr | 489.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 481.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Container Corp Of Ind Ltd - strike price 525 expiring on 26MAY2026
Delta for 525 CE is 0.23
Historical price for 525 CE is as follows
On 20 May CONCOR was trading at 504.15. The strike last trading price was 3.75, which was -0.25 lower than the previous day. The implied volatity was 43.18, the open interest changed by -19 which decreased total open position to 197
On 19 May CONCOR was trading at 505.60. The strike last trading price was 4.1, which was 0.1 higher than the previous day. The implied volatity was 39.07, the open interest changed by -16 which decreased total open position to 215
On 18 May CONCOR was trading at 501.95. The strike last trading price was 4.3, which was -5.7 lower than the previous day. The implied volatity was 41.12, the open interest changed by -26 which decreased total open position to 230
On 15 May CONCOR was trading at 518.80. The strike last trading price was 9.8, which was -3.2 lower than the previous day. The implied volatity was 35.42, the open interest changed by 83 which increased total open position to 256
On 14 May CONCOR was trading at 522.95. The strike last trading price was 13.7, which was 2.7 higher than the previous day. The implied volatity was 37.08, the open interest changed by 1 which increased total open position to 173
On 13 May CONCOR was trading at 519.85. The strike last trading price was 11.35, which was 0.35 higher than the previous day. The implied volatity was 0, the open interest changed by 21 which increased total open position to 171
On 12 May CONCOR was trading at 516.00. The strike last trading price was 10.45, which was -6.55 lower than the previous day. The implied volatity was 0, the open interest changed by -13 which decreased total open position to 150
On 11 May CONCOR was trading at 530.00. The strike last trading price was 17, which was -4 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 163
On 8 May CONCOR was trading at 534.75. The strike last trading price was 20.75, which was 3.8 higher than the previous day. The implied volatity was 29.79, the open interest changed by -6 which decreased total open position to 167
On 7 May CONCOR was trading at 526.70. The strike last trading price was 17, which was -0.15 lower than the previous day. The implied volatity was 32.6, the open interest changed by 1 which increased total open position to 173
On 6 May CONCOR was trading at 524.20. The strike last trading price was 16.95, which was 3.05 higher than the previous day. The implied volatity was 33.76, the open interest changed by 20 which increased total open position to 170
On 5 May CONCOR was trading at 518.05. The strike last trading price was 14.45, which was -0.55 lower than the previous day. The implied volatity was 32.73, the open interest changed by 9 which increased total open position to 151
On 4 May CONCOR was trading at 516.35. The strike last trading price was 15, which was 3.05 higher than the previous day. The implied volatity was 34.93, the open interest changed by -8 which decreased total open position to 142
On 30 Apr CONCOR was trading at 508.85. The strike last trading price was 12.3, which was -2.45 lower than the previous day. The implied volatity was 32.89, the open interest changed by -4 which decreased total open position to 146
On 29 Apr CONCOR was trading at 514.60. The strike last trading price was 14.25, which was 1.15 higher than the previous day. The implied volatity was 33.98, the open interest changed by 52 which increased total open position to 151
On 28 Apr CONCOR was trading at 510.50. The strike last trading price was 12.95, which was -3.65 lower than the previous day. The implied volatity was 33.04, the open interest changed by 28 which increased total open position to 99
On 27 Apr CONCOR was trading at 514.20. The strike last trading price was 16.45, which was 5.05 higher than the previous day. The implied volatity was 35.61, the open interest changed by 17 which increased total open position to 70
On 24 Apr CONCOR was trading at 502.80. The strike last trading price was 11.4, which was -1.25 lower than the previous day. The implied volatity was 32.67, the open interest changed by 0 which decreased total open position to 54
On 23 Apr CONCOR was trading at 505.05. The strike last trading price was 12.3, which was -6.45 lower than the previous day. The implied volatity was 33.43, the open interest changed by 5 which increased total open position to 53
On 22 Apr CONCOR was trading at 515.70. The strike last trading price was 19.45, which was 6.8 higher than the previous day. The implied volatity was 34.23, the open interest changed by 2 which increased total open position to 45
On 21 Apr CONCOR was trading at 504.20. The strike last trading price was 12.65, which was -2.35 lower than the previous day. The implied volatity was 32.2, the open interest changed by 30 which increased total open position to 43
On 20 Apr CONCOR was trading at 501.05. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 17 Apr CONCOR was trading at 503.10. The strike last trading price was 15, which was 1 higher than the previous day. The implied volatity was 34.35, the open interest changed by 2 which increased total open position to 3
On 16 Apr CONCOR was trading at 502.25. The strike last trading price was 14, which was 12.15 higher than the previous day. The implied volatity was 31.4, the open interest changed by 0 which decreased total open position to 0
On 15 Apr CONCOR was trading at 489.20. 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 13 Apr CONCOR was trading at 481.55. 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 26-May-2026 (5d) 525 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0
Theta: -0.48
Gamma: 0.01248
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 504.15 | 22.2 | 1.4 (6.73%) | 34.95 | 45 | -28 | 104 |
| 19 May | 505.60 | 20.8 | -4.25 (-16.97%) | 38.81 | 7 | -5 | 132 |
| 18 May | 501.95 | 25.15 | 9.95 (65.46%) | 37.76 | 27 | -19 | 138 |
| 15 May | 518.80 | 15.65 | 2.95 (23.23%) | 32.47 | 166 | 23 | 158 |
| 14 May | 522.95 | 11.9 | -2.85 (-19.32%) | 30.8 | 137 | 34 | 135 |
| 13 May | 519.85 | 14.7 | -1.75 (-10.64%) | 0 | 116 | 34 | 101 |
| 12 May | 516.00 | 16.5 | 5.9 (55.66%) | 0 | 176 | 7 | 70 |
| 11 May | 530.00 | 10.6 | 1.4 (15.22%) | 0 | 39 | 12 | 63 |
| 8 May | 534.75 | 9.25 | -3.6 (-28.02%) | 28.77 | 70 | 4 | 51 |
| 7 May | 526.70 | 13 | -1.25 (-8.77%) | 29.82 | 108 | -3 | 46 |
| 6 May | 524.20 | 14.55 | -7.95 (-35.33%) | 30.31 | 62 | 21 | 47 |
| 5 May | 518.05 | 23.15 | 23.15 | - | 0 | 0 | 26 |
| 4 May | 516.35 | 23.15 | 23.15 | - | 0 | 0 | 26 |
| 30 Apr | 508.85 | 23.15 | 23.15 (1.31%) | 32.55 | 0 | 0 | 26 |
| 29 Apr | 514.60 | 23.15 | 0.3 (1.31%) | 32.55 | 18 | 9 | 26 |
| 28 Apr | 510.50 | 22.85 | -72.9 (-76.14%) | 27.27 | 20 | 16 | 16 |
| 27 Apr | 514.20 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 502.80 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 505.05 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 515.70 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 504.20 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 501.05 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 503.10 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 502.25 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 489.20 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 481.55 | 0 | 0 | - | 0 | 0 | 0 |
For Container Corp Of Ind Ltd - strike price 525 expiring on 26MAY2026
Delta for 525 PE is -0.79
Historical price for 525 PE is as follows
On 20 May CONCOR was trading at 504.15. The strike last trading price was 22.2, which was 1.4 higher than the previous day. The implied volatity was 34.95, the open interest changed by -28 which decreased total open position to 104
On 19 May CONCOR was trading at 505.60. The strike last trading price was 20.8, which was -4.25 lower than the previous day. The implied volatity was 38.81, the open interest changed by -5 which decreased total open position to 132
On 18 May CONCOR was trading at 501.95. The strike last trading price was 25.15, which was 9.95 higher than the previous day. The implied volatity was 37.76, the open interest changed by -19 which decreased total open position to 138
On 15 May CONCOR was trading at 518.80. The strike last trading price was 15.65, which was 2.95 higher than the previous day. The implied volatity was 32.47, the open interest changed by 23 which increased total open position to 158
On 14 May CONCOR was trading at 522.95. The strike last trading price was 11.9, which was -2.85 lower than the previous day. The implied volatity was 30.8, the open interest changed by 34 which increased total open position to 135
On 13 May CONCOR was trading at 519.85. The strike last trading price was 14.7, which was -1.75 lower than the previous day. The implied volatity was 0, the open interest changed by 34 which increased total open position to 101
On 12 May CONCOR was trading at 516.00. The strike last trading price was 16.5, which was 5.9 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 70
On 11 May CONCOR was trading at 530.00. The strike last trading price was 10.6, which was 1.4 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 63
On 8 May CONCOR was trading at 534.75. The strike last trading price was 9.25, which was -3.6 lower than the previous day. The implied volatity was 28.77, the open interest changed by 4 which increased total open position to 51
On 7 May CONCOR was trading at 526.70. The strike last trading price was 13, which was -1.25 lower than the previous day. The implied volatity was 29.82, the open interest changed by -3 which decreased total open position to 46
On 6 May CONCOR was trading at 524.20. The strike last trading price was 14.55, which was -7.95 lower than the previous day. The implied volatity was 30.31, the open interest changed by 21 which increased total open position to 47
On 5 May CONCOR was trading at 518.05. The strike last trading price was 23.15, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 4 May CONCOR was trading at 516.35. The strike last trading price was 23.15, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 30 Apr CONCOR was trading at 508.85. The strike last trading price was 23.15, which was 23.15 higher than the previous day. The implied volatity was 32.55, the open interest changed by 0 which decreased total open position to 26
On 29 Apr CONCOR was trading at 514.60. The strike last trading price was 23.15, which was 0.3 higher than the previous day. The implied volatity was 32.55, the open interest changed by 9 which increased total open position to 26
On 28 Apr CONCOR was trading at 510.50. The strike last trading price was 22.85, which was -72.9 lower than the previous day. The implied volatity was 27.27, the open interest changed by 16 which increased total open position to 16
On 27 Apr CONCOR was trading at 514.20. 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 24 Apr CONCOR was trading at 502.80. 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 23 Apr CONCOR was trading at 505.05. 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 22 Apr CONCOR was trading at 515.70. 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 21 Apr CONCOR was trading at 504.20. 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 20 Apr CONCOR was trading at 501.05. 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 17 Apr CONCOR was trading at 503.10. 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 16 Apr CONCOR was trading at 502.25. 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 15 Apr CONCOR was trading at 489.20. 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 13 Apr CONCOR was trading at 481.55. 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
