CONCOR
Container Corp Of Ind Ltd
Historical option data for CONCOR
28 Apr 2026 04:10 PM IST
| CONCOR 26-May-2026 (27d) 530 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.01
Theta: -0.35
Gamma: 0.00794
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 510.50 | 11.7 | -2.950000000000001 | 33.6 | 231 | 65 | 273 | |||||||||
| 27 Apr | 514.20 | 14.15 | 3.5999999999999996 | 34.4 | 470 | 173 | 209 | |||||||||
| 24 Apr | 502.80 | 10.6 | -0.9000000000000004 | 33.17 | 30 | 4 | 37 | |||||||||
| 23 Apr | 505.05 | 11.05 | -5.099999999999998 | 34.01 | 47 | 19 | 32 | |||||||||
| 22 Apr | 515.70 | 19.45 | 10.25 | 37.63 | 29 | 9 | 13 | |||||||||
| 21 Apr | 504.20 | 9.2 | -3.3500000000000014 | 25.1 | 1 | 0 | 3 | |||||||||
| 20 Apr | 501.05 | 12.55 | 1.5500000000000007 | 32.68 | 2 | 1 | 2 | |||||||||
| 17 Apr | 503.10 | 11 | 0 | 29.3 | 0 | 0 | 1 | |||||||||
| 16 Apr | 502.25 | 11 | -14.649999999999999 | 29.3 | 1 | 0 | 0 | |||||||||
| 15 Apr | 489.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Apr | 481.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 483.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 482.25 | - | - | - | 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 | |||||||||
| 11 Mar | 470.45 | 25.65 | 0 | 4.67 | 0 | 0 | 0 | |||||||||
| 9 Mar | 473.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 479.75 | 0 | 0 | 4.35 | 0 | 0 | 0 | |||||||||
| 5 Mar | 479.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 462.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 479.00 | 0 | 0 | 3.71 | 0 | 0 | 0 | |||||||||
| 27 Feb | 495.65 | 0 | 0 | 2.58 | 0 | 0 | 0 | |||||||||
For Container Corp Of Ind Ltd - strike price 530 expiring on 26MAY2026
Delta for 530 CE is 0.37
Historical price for 530 CE is as follows
On 28 Apr CONCOR was trading at 510.50. The strike last trading price was 11.7, which was -2.950000000000001 lower than the previous day. The implied volatity was 33.6, the open interest changed by 65 which increased total open position to 273
On 27 Apr CONCOR was trading at 514.20. The strike last trading price was 14.15, which was 3.5999999999999996 higher than the previous day. The implied volatity was 34.4, the open interest changed by 173 which increased total open position to 209
On 24 Apr CONCOR was trading at 502.80. The strike last trading price was 10.6, which was -0.9000000000000004 lower than the previous day. The implied volatity was 33.17, the open interest changed by 4 which increased total open position to 37
On 23 Apr CONCOR was trading at 505.05. The strike last trading price was 11.05, which was -5.099999999999998 lower than the previous day. The implied volatity was 34.01, the open interest changed by 19 which increased total open position to 32
On 22 Apr CONCOR was trading at 515.70. The strike last trading price was 19.45, which was 10.25 higher than the previous day. The implied volatity was 37.63, the open interest changed by 9 which increased total open position to 13
On 21 Apr CONCOR was trading at 504.20. The strike last trading price was 9.2, which was -3.3500000000000014 lower than the previous day. The implied volatity was 25.1, the open interest changed by 0 which decreased total open position to 3
On 20 Apr CONCOR was trading at 501.05. The strike last trading price was 12.55, which was 1.5500000000000007 higher than the previous day. The implied volatity was 32.68, the open interest changed by 1 which increased total open position to 2
On 17 Apr CONCOR was trading at 503.10. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 29.3, the open interest changed by 0 which decreased total open position to 1
On 16 Apr CONCOR was trading at 502.25. The strike last trading price was 11, which was -14.649999999999999 lower than the previous day. The implied volatity was 29.3, 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
On 10 Apr CONCOR was trading at 483.70. 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 9 Apr CONCOR was trading at 482.25. 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 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 -, 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 Mar CONCOR was trading at 470.45. The strike last trading price was 25.65, which was 0 lower than the previous day. The implied volatity was 4.67, 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 -, 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 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 4.35, 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 -, 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 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 3.71, 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 2.58, the open interest changed by 0 which decreased total open position to 0
| CONCOR 26-May-2026 (27d) 530 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 0.01
Theta: -0.24
Gamma: 0.00841
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 510.50 | 28.55 | 2.6000000000000014 | 31.38 | 72 | 39 | 220 |
| 27 Apr | 514.20 | 26.3 | -6.9999999999999964 | 31.24 | 187 | 110 | 180 |
| 24 Apr | 502.80 | 33.3 | 1.2999999999999972 | 30.4 | 24 | 19 | 67 |
| 23 Apr | 505.05 | 32 | 0 | 31.08 | 63 | 45 | 47 |
| 22 Apr | 515.70 | 32 | 32 | - | 0 | 0 | 2 |
| 21 Apr | 504.20 | 32 | 32 | - | 0 | 0 | 2 |
| 20 Apr | 501.05 | 32 | 32 | - | 0 | 0 | 2 |
| 17 Apr | 503.10 | 32 | -9.450000000000003 | 27.19 | 2 | 1 | 1 |
| 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 |
| 10 Apr | 483.70 | - | - | - | 0 | 0 | 0 |
| 9 Apr | 482.25 | - | - | - | 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 |
| 11 Mar | 470.45 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 473.75 | - | - | - | 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 |
| 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 530 expiring on 26MAY2026
Delta for 530 PE is -0.64
Historical price for 530 PE is as follows
On 28 Apr CONCOR was trading at 510.50. The strike last trading price was 28.55, which was 2.6000000000000014 higher than the previous day. The implied volatity was 31.38, the open interest changed by 39 which increased total open position to 220
On 27 Apr CONCOR was trading at 514.20. The strike last trading price was 26.3, which was -6.9999999999999964 lower than the previous day. The implied volatity was 31.24, the open interest changed by 110 which increased total open position to 180
On 24 Apr CONCOR was trading at 502.80. The strike last trading price was 33.3, which was 1.2999999999999972 higher than the previous day. The implied volatity was 30.4, the open interest changed by 19 which increased total open position to 67
On 23 Apr CONCOR was trading at 505.05. The strike last trading price was 32, which was 0 lower than the previous day. The implied volatity was 31.08, the open interest changed by 45 which increased total open position to 47
On 22 Apr CONCOR was trading at 515.70. The strike last trading price was 32, which was 32 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr CONCOR was trading at 504.20. The strike last trading price was 32, which was 32 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr CONCOR was trading at 501.05. The strike last trading price was 32, which was 32 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr CONCOR was trading at 503.10. The strike last trading price was 32, which was -9.450000000000003 lower than the previous day. The implied volatity was 27.19, the open interest changed by 1 which increased total open position to 1
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
On 10 Apr CONCOR was trading at 483.70. 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 9 Apr CONCOR was trading at 482.25. 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 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 -, 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 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 9 Mar CONCOR was trading at 473.75. 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 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 -, 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 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
