CONCOR

Container Corp Of Ind Ltd

496.35 -3.25 (-0.65%)

L: 495 H: 502.2

Back to Option Chain

Historical option data for CONCOR
17 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 590 CE
Delta: 0.01 Vega: 0.02 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	496.35	0.1 ₹ 125	0 0.00	37.73	25 31,250	0 0	129 1,61,250
16 Dec	499.60	0.1 ₹ 125	0 0.00	34.16	1 1,250	0 0	129 1,61,250
15 Dec	502.75	0.1 ₹ 125	-0.05 -62.50	32.14	1 1,250	0 0	129 1,61,250
12 Dec	505.50	0.15 ₹ 187.5	-0.1 -125.00	-	0 0	0 0	129 1,61,250
11 Dec	505.95	0.15 ₹ 187.5	-0.1 -125.00	-	0 0	0 0	129 1,61,250
10 Dec	503.25	0.15 ₹ 187.5	-0.1 -125.00	29.01	9 11,250	0 0	129 1,61,250
9 Dec	505.65	0.25 ₹ 312.5	-0.1 -125.00	29.68	19 23,750	-12 -15,000	130 1,62,500
8 Dec	500.15	0.35 ₹ 437.5	0.15 187.50	-	0 0	0 0	142 1,77,500
5 Dec	511.05	0.35 ₹ 437.5	0.15 187.50	-	0 0	10 12,500	0 0
4 Dec	512.70	0.35 ₹ 437.5	0.15 187.50	25.68	14 17,500	9 11,250	141 1,76,250
3 Dec	506.50	0.2 ₹ 250	-0.1 -125.00	24.28	3 3,750	0 0	132 1,65,000
2 Dec	503.40	0.3 ₹ 375	-0.05 -62.50	-	0 0	-13 -16,250	0 0
1 Dec	505.80	0.3 ₹ 375	-0.05 -62.50	25.56	22 27,500	-9 -11,250	136 1,70,000
28 Nov	511.25	0.35 ₹ 437.5	-0.2 -250.00	23.21	24 30,000	10 12,500	145 1,81,250
27 Nov	514.05	0.55 ₹ 687.5	-0.15 -187.50	23.61	99 1,23,750	12 15,000	139 1,73,750
26 Nov	518.60	0.7 ₹ 875	0 0.00	23.07	134 1,67,500	71 88,750	127 1,58,750
25 Nov	512.50	0.85 ₹ 1,062.5	0.05 62.50	25.56	13 16,250	-8 -10,000	55 68,750
24 Nov	514.95	0.8 ₹ 1,000	-0.1 -125.00	23.13	11 13,750	3 3,750	63 78,750
21 Nov	511.20	0.9 ₹ 1,125	-0.25 -312.50	24.48	29 36,250	12 15,000	60 75,000
20 Nov	515.40	1.15 ₹ 1,437.5	-0.1 -125.00	23.87	24 30,000	11 13,750	48 60,000
19 Nov	517.55	1.25 ₹ 1,562.5	-0.6 -750.00	23.84	43 53,750	21 26,250	37 46,250
18 Nov	522.60	1.85 ₹ 2,312.5	0.5 625.00	23.58	9 11,250	2 2,500	16 20,000
17 Nov	518.15	1.35 ₹ 1,687.5	-0.4 -500.00	23.19	2 2,500	0 0	14 17,500
14 Nov	518.85	1.75 ₹ 2,187.5	-0.75 -937.50	23.55	6 7,500	1 1,250	9 11,250
13 Nov	523.90	2.5 ₹ 3,125	-0.8 -1000.00	23.92	5 6,250	0 0	8 10,000
12 Nov	530.45	3.3 ₹ 4,125	-15.5 -19375.00	23.35	10 12,500	7 8,750	7 8,750
11 Nov	522.90	18.8 ₹ 23,500	0 0.00	8.30	0 0	0 0	0 0
10 Nov	521.35	18.8 ₹ 23,500	0 0.00	8.40	0 0	0 0	0 0
7 Nov	521.70	18.8 ₹ 23,500	0 0.00	8.09	0 0	0 0	0 0
6 Nov	519.35	18.8 ₹ 23,500	0 0.00	8.30	0 0	0 0	0 0
4 Nov	542.50	18.8 ₹ 23,500	0 0.00	4.95	0 0	0 0	0 0
3 Nov	549.85	18.8 ₹ 23,500	0 0.00	3.78	0 0	0 0	0 0
31 Oct	545.25	18.8 ₹ 23,500	0 0.00	-	0 0	0 0	0 0
30 Oct	549.60	18.8 ₹ 23,500	0 0.00	3.66	0 0	0 0	0 0

29 Oct	553.85	18.8 ₹ 23,500	0 0.00	2.98	0 0	0 0	0 0
10 Oct	541.40	18.8 ₹ 23,500	0 0.00	-	0 0	0 0	0 0

For Container Corp Of Ind Ltd - strike price 590 expiring on 30DEC2025

Delta for 590 CE is 0.01

Historical price for 590 CE is as follows

On 17 Dec CONCOR was trading at 496.35. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 37.73, the open interest changed by 0 which decreased total open position to 129

On 16 Dec CONCOR was trading at 499.60. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 34.16, the open interest changed by 0 which decreased total open position to 129

On 15 Dec CONCOR was trading at 502.75. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 129

On 12 Dec CONCOR was trading at 505.50. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129

On 11 Dec CONCOR was trading at 505.95. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 129

On 10 Dec CONCOR was trading at 503.25. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 29.01, the open interest changed by 0 which decreased total open position to 129

On 9 Dec CONCOR was trading at 505.65. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 29.68, the open interest changed by -12 which decreased total open position to 130

On 8 Dec CONCOR was trading at 500.15. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 142

On 5 Dec CONCOR was trading at 511.05. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 4 Dec CONCOR was trading at 512.70. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 25.68, the open interest changed by 9 which increased total open position to 141

On 3 Dec CONCOR was trading at 506.50. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 24.28, the open interest changed by 0 which decreased total open position to 132

On 2 Dec CONCOR was trading at 503.40. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 0

On 1 Dec CONCOR was trading at 505.80. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 25.56, the open interest changed by -9 which decreased total open position to 136

On 28 Nov CONCOR was trading at 511.25. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 23.21, the open interest changed by 10 which increased total open position to 145

On 27 Nov CONCOR was trading at 514.05. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 23.61, the open interest changed by 12 which increased total open position to 139

On 26 Nov CONCOR was trading at 518.60. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 23.07, the open interest changed by 71 which increased total open position to 127

On 25 Nov CONCOR was trading at 512.50. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 25.56, the open interest changed by -8 which decreased total open position to 55

On 24 Nov CONCOR was trading at 514.95. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 23.13, the open interest changed by 3 which increased total open position to 63

On 21 Nov CONCOR was trading at 511.20. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 24.48, the open interest changed by 12 which increased total open position to 60

On 20 Nov CONCOR was trading at 515.40. The strike last trading price was 1.15, which was -0.1 lower than the previous day. The implied volatity was 23.87, the open interest changed by 11 which increased total open position to 48

On 19 Nov CONCOR was trading at 517.55. The strike last trading price was 1.25, which was -0.6 lower than the previous day. The implied volatity was 23.84, the open interest changed by 21 which increased total open position to 37

On 18 Nov CONCOR was trading at 522.60. The strike last trading price was 1.85, which was 0.5 higher than the previous day. The implied volatity was 23.58, the open interest changed by 2 which increased total open position to 16

On 17 Nov CONCOR was trading at 518.15. The strike last trading price was 1.35, which was -0.4 lower than the previous day. The implied volatity was 23.19, the open interest changed by 0 which decreased total open position to 14

On 14 Nov CONCOR was trading at 518.85. The strike last trading price was 1.75, which was -0.75 lower than the previous day. The implied volatity was 23.55, the open interest changed by 1 which increased total open position to 9

On 13 Nov CONCOR was trading at 523.90. The strike last trading price was 2.5, which was -0.8 lower than the previous day. The implied volatity was 23.92, the open interest changed by 0 which decreased total open position to 8

On 12 Nov CONCOR was trading at 530.45. The strike last trading price was 3.3, which was -15.5 lower than the previous day. The implied volatity was 23.35, the open interest changed by 7 which increased total open position to 7

On 11 Nov CONCOR was trading at 522.90. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 8.30, the open interest changed by 0 which decreased total open position to 0

On 10 Nov CONCOR was trading at 521.35. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 8.40, the open interest changed by 0 which decreased total open position to 0

On 7 Nov CONCOR was trading at 521.70. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 8.09, the open interest changed by 0 which decreased total open position to 0

On 6 Nov CONCOR was trading at 519.35. The strike last trading price was 18.8, which was 0 lower than the previous day. The implied volatity was 8.30, 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 18.8, which was 0 lower than the previous day. The implied volatity was 4.95, 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 18.8, which was 0 lower than the previous day. The implied volatity was 3.78, 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 18.8, 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 18.8, which was 0 lower than the previous day. The implied volatity was 3.66, 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 18.8, which was 0 lower than the previous day. The implied volatity was 2.98, 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 18.8, 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 590 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	496.35	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	14 17,500
16 Dec	499.60	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	14 17,500
15 Dec	502.75	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	0 0
12 Dec	505.50	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	14 17,500
11 Dec	505.95	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	14 17,500
10 Dec	503.25	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	14 17,500
9 Dec	505.65	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	0 0
8 Dec	500.15	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	14 17,500
5 Dec	511.05	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	0 0
4 Dec	512.70	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	0 0
3 Dec	506.50	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	0 0
2 Dec	503.40	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	0 0
1 Dec	505.80	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	0 0
28 Nov	511.25	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	0 0
27 Nov	514.05	75 ₹ 93,750	-0.5 -625.00	-	0 0	0 0	0 0
26 Nov	518.60	75 ₹ 93,750	-0.5 -625.00	-	0 0	12 15,000	0 0
25 Nov	512.50	75 ₹ 93,750	-0.5 -625.00	33.19	18 22,500	11 13,750	13 16,250
24 Nov	514.95	75.5 ₹ 94,375	1.4 1750.00	46.19	2 2,500	0 0	0 0
21 Nov	511.20	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
20 Nov	515.40	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
19 Nov	517.55	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
18 Nov	522.60	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
17 Nov	518.15	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
14 Nov	518.85	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
13 Nov	523.90	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
12 Nov	530.45	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
11 Nov	522.90	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
10 Nov	521.35	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
7 Nov	521.70	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
6 Nov	519.35	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
4 Nov	542.50	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
3 Nov	549.85	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
31 Oct	545.25	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
30 Oct	549.60	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
29 Oct	553.85	74.1 ₹ 92,625	0 0.00	-	0 0	0 0	0 0
10 Oct	541.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Container Corp Of Ind Ltd - strike price 590 expiring on 30DEC2025

Delta for 590 PE is -

Historical price for 590 PE is as follows

On 17 Dec CONCOR was trading at 496.35. The strike last trading price was 75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 16 Dec CONCOR was trading at 499.60. The strike last trading price was 75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 15 Dec CONCOR was trading at 502.75. The strike last trading price was 75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec CONCOR was trading at 505.50. The strike last trading price was 75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 11 Dec CONCOR was trading at 505.95. The strike last trading price was 75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 10 Dec CONCOR was trading at 503.25. The strike last trading price was 75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 9 Dec CONCOR was trading at 505.65. The strike last trading price was 75, which was -0.5 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 75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 5 Dec CONCOR was trading at 511.05. The strike last trading price was 75, which was -0.5 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 75, which was -0.5 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 75, which was -0.5 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 75, which was -0.5 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 75, which was -0.5 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 75, which was -0.5 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 75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov CONCOR was trading at 518.60. The strike last trading price was 75, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 25 Nov CONCOR was trading at 512.50. The strike last trading price was 75, which was -0.5 lower than the previous day. The implied volatity was 33.19, the open interest changed by 11 which increased total open position to 13

On 24 Nov CONCOR was trading at 514.95. The strike last trading price was 75.5, which was 1.4 higher than the previous day. The implied volatity was 46.19, the open interest changed by 0 which decreased total open position to 0

On 21 Nov CONCOR was trading at 511.20. The strike last trading price was 74.1, 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 Nov CONCOR was trading at 515.40. The strike last trading price was 74.1, 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 19 Nov CONCOR was trading at 517.55. The strike last trading price was 74.1, 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 18 Nov CONCOR was trading at 522.60. The strike last trading price was 74.1, 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 Nov CONCOR was trading at 518.15. The strike last trading price was 74.1, 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 14 Nov CONCOR was trading at 518.85. The strike last trading price was 74.1, 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 Nov CONCOR was trading at 523.90. The strike last trading price was 74.1, 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 Nov CONCOR was trading at 530.45. The strike last trading price was 74.1, 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 Nov CONCOR was trading at 522.90. The strike last trading price was 74.1, 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 Nov CONCOR was trading at 521.35. The strike last trading price was 74.1, 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 Nov CONCOR was trading at 521.70. The strike last trading price was 74.1, 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 Nov CONCOR was trading at 519.35. The strike last trading price was 74.1, 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 74.1, 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 74.1, 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 74.1, 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 74.1, 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 74.1, 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 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

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