CONCOR

Container Corp Of Ind Ltd

505.5 -0.45 (-0.09%)

L: 498.55 H: 507.9

Back to Option Chain

Historical option data for CONCOR
12 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 600 CE
Delta: 0.02 Vega: 0.04 Theta: -0.04 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	505.50	0.2 ₹ 250	-0.05 -62.50	33.91	15 18,750	-11 -13,750	503 6,28,750
11 Dec	505.95	0.25 ₹ 312.5	-0.05 -62.50	33.50	14 17,500	-11 -13,750	515 6,43,750
10 Dec	503.25	0.3 ₹ 375	0.1 125.00	34.80	24 30,000	-17 -21,250	525 6,56,250
9 Dec	505.65	0.2 ₹ 250	0 0.00	31.18	9 11,250	-7 -8,750	544 6,80,000
8 Dec	500.15	0.2 ₹ 250	0.05 62.50	32.43	44 55,000	-11 -13,750	556 6,95,000
5 Dec	511.05	0.15 ₹ 187.5	-0.05 -62.50	26.02	51 63,750	-18 -22,500	567 7,08,750
4 Dec	512.70	0.2 ₹ 250	0 0.00	26.06	31 38,750	-2 -2,500	595 7,43,750
3 Dec	506.50	0.2 ₹ 250	-0.05 -62.50	26.65	32 40,000	3 3,750	599 7,48,750
2 Dec	503.40	0.2 ₹ 250	-0.05 -62.50	27.32	44 55,000	-11 -13,750	596 7,45,000
1 Dec	505.80	0.2 ₹ 250	-0.15 -187.50	26.42	124 1,55,000	-34 -42,500	607 7,58,750
28 Nov	511.25	0.35 ₹ 437.5	-0.1 -125.00	25.59	43 53,750	8 10,000	633 7,91,250
27 Nov	514.05	0.45 ₹ 562.5	-0.1 -125.00	25.21	36 45,000	20 25,000	624 7,80,000
26 Nov	518.60	0.55 ₹ 687.5	0 0.00	24.51	156 1,95,000	69 86,250	608 7,60,000
25 Nov	512.50	0.55 ₹ 687.5	-0.3 -375.00	25.94	158 1,97,500	63 78,750	540 6,75,000
24 Nov	514.95	0.85 ₹ 1,062.5	0.1 125.00	25.95	113 1,41,250	3 3,750	474 5,92,500
21 Nov	511.20	0.75 ₹ 937.5	-0.1 -125.00	25.98	130 1,62,500	2 2,500	470 5,87,500
20 Nov	515.40	0.9 ₹ 1,125	-0.1 -125.00	25.08	266 3,32,500	98 1,22,500	467 5,83,750
19 Nov	517.55	0.95 ₹ 1,187.5	-0.55 -687.50	24.88	340 4,25,000	84 1,05,000	369 4,61,250
18 Nov	522.60	1.55 ₹ 1,937.5	0.5 625.00	25.15	267 3,33,750	120 1,50,000	290 3,62,500
17 Nov	518.15	1.1 ₹ 1,375	-0.15 -187.50	24.56	107 1,33,750	47 58,750	170 2,12,500
14 Nov	518.85	1.3 ₹ 1,625	-0.25 -312.50	24.33	42 52,500	11 13,750	122 1,52,500
13 Nov	523.90	1.5 ₹ 1,875	-0.85 -1062.50	23.37	59 73,750	19 23,750	109 1,36,250
12 Nov	530.45	2.4 ₹ 3,000	-0.1 -125.00	23.85	115 1,43,750	-13 -16,250	90 1,12,500
11 Nov	522.90	2.8 ₹ 3,500	0.6 750.00	27.40	61 76,250	24 30,000	82 1,02,500
10 Nov	521.35	2.2 ₹ 2,750	-0.2 -250.00	25.54	1 1,250	0 0	59 73,750

7 Nov	521.70	2.4 ₹ 3,000	0.35 437.50	25.40	22 27,500	2 2,500	58 72,500
6 Nov	519.35	2.05 ₹ 2,562.5	-2.65 -3312.50	24.54	62 77,500	3 3,750	55 68,750
4 Nov	542.50	4.7 ₹ 5,875	-1.95 -2437.50	23.34	18 22,500	-1 -1,250	52 65,000
3 Nov	549.85	6.65 ₹ 8,312.5	0.7 875.00	23.19	10 12,500	4 5,000	54 67,500
31 Oct	545.25	5.95 ₹ 7,437.5	-0.8 -1000.00	-	14 17,500	3 3,750	49 61,250
30 Oct	549.60	6.75 ₹ 8,437.5	-1.75 -2187.50	22.57	26 32,500	9 11,250	45 56,250
29 Oct	553.85	8.5 ₹ 10,625	4.5 5625.00	22.87	49 61,250	33 41,250	35 43,750
28 Oct	541.20	4 ₹ 5,000	0 0.00	20.38	1 1,250	0 0	1 1,250

For Container Corp Of Ind Ltd - strike price 600 expiring on 30DEC2025

Delta for 600 CE is 0.02

Historical price for 600 CE is as follows

On 12 Dec CONCOR was trading at 505.50. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 33.91, the open interest changed by -11 which decreased total open position to 503

On 11 Dec CONCOR was trading at 505.95. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 33.50, the open interest changed by -11 which decreased total open position to 515

On 10 Dec CONCOR was trading at 503.25. The strike last trading price was 0.3, which was 0.1 higher than the previous day. The implied volatity was 34.80, the open interest changed by -17 which decreased total open position to 525

On 9 Dec CONCOR was trading at 505.65. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 31.18, the open interest changed by -7 which decreased total open position to 544

On 8 Dec CONCOR was trading at 500.15. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 32.43, the open interest changed by -11 which decreased total open position to 556

On 5 Dec CONCOR was trading at 511.05. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 26.02, the open interest changed by -18 which decreased total open position to 567

On 4 Dec CONCOR was trading at 512.70. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 26.06, the open interest changed by -2 which decreased total open position to 595

On 3 Dec CONCOR was trading at 506.50. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 26.65, the open interest changed by 3 which increased total open position to 599

On 2 Dec CONCOR was trading at 503.40. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 27.32, the open interest changed by -11 which decreased total open position to 596

On 1 Dec CONCOR was trading at 505.80. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 26.42, the open interest changed by -34 which decreased total open position to 607

On 28 Nov CONCOR was trading at 511.25. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 25.59, the open interest changed by 8 which increased total open position to 633

On 27 Nov CONCOR was trading at 514.05. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 25.21, the open interest changed by 20 which increased total open position to 624

On 26 Nov CONCOR was trading at 518.60. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 24.51, the open interest changed by 69 which increased total open position to 608

On 25 Nov CONCOR was trading at 512.50. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 25.94, the open interest changed by 63 which increased total open position to 540

On 24 Nov CONCOR was trading at 514.95. The strike last trading price was 0.85, which was 0.1 higher than the previous day. The implied volatity was 25.95, the open interest changed by 3 which increased total open position to 474

On 21 Nov CONCOR was trading at 511.20. The strike last trading price was 0.75, which was -0.1 lower than the previous day. The implied volatity was 25.98, the open interest changed by 2 which increased total open position to 470

On 20 Nov CONCOR was trading at 515.40. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 25.08, the open interest changed by 98 which increased total open position to 467

On 19 Nov CONCOR was trading at 517.55. The strike last trading price was 0.95, which was -0.55 lower than the previous day. The implied volatity was 24.88, the open interest changed by 84 which increased total open position to 369

On 18 Nov CONCOR was trading at 522.60. The strike last trading price was 1.55, which was 0.5 higher than the previous day. The implied volatity was 25.15, the open interest changed by 120 which increased total open position to 290

On 17 Nov CONCOR was trading at 518.15. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 24.56, the open interest changed by 47 which increased total open position to 170

On 14 Nov CONCOR was trading at 518.85. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 24.33, the open interest changed by 11 which increased total open position to 122

On 13 Nov CONCOR was trading at 523.90. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was 23.37, the open interest changed by 19 which increased total open position to 109

On 12 Nov CONCOR was trading at 530.45. The strike last trading price was 2.4, which was -0.1 lower than the previous day. The implied volatity was 23.85, the open interest changed by -13 which decreased total open position to 90

On 11 Nov CONCOR was trading at 522.90. The strike last trading price was 2.8, which was 0.6 higher than the previous day. The implied volatity was 27.40, the open interest changed by 24 which increased total open position to 82

On 10 Nov CONCOR was trading at 521.35. The strike last trading price was 2.2, which was -0.2 lower than the previous day. The implied volatity was 25.54, the open interest changed by 0 which decreased total open position to 59

On 7 Nov CONCOR was trading at 521.70. The strike last trading price was 2.4, which was 0.35 higher than the previous day. The implied volatity was 25.40, the open interest changed by 2 which increased total open position to 58

On 6 Nov CONCOR was trading at 519.35. The strike last trading price was 2.05, which was -2.65 lower than the previous day. The implied volatity was 24.54, the open interest changed by 3 which increased total open position to 55

On 4 Nov CONCOR was trading at 542.50. The strike last trading price was 4.7, which was -1.95 lower than the previous day. The implied volatity was 23.34, the open interest changed by -1 which decreased total open position to 52

On 3 Nov CONCOR was trading at 549.85. The strike last trading price was 6.65, which was 0.7 higher than the previous day. The implied volatity was 23.19, the open interest changed by 4 which increased total open position to 54

On 31 Oct CONCOR was trading at 545.25. The strike last trading price was 5.95, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 49

On 30 Oct CONCOR was trading at 549.60. The strike last trading price was 6.75, which was -1.75 lower than the previous day. The implied volatity was 22.57, the open interest changed by 9 which increased total open position to 45

On 29 Oct CONCOR was trading at 553.85. The strike last trading price was 8.5, which was 4.5 higher than the previous day. The implied volatity was 22.87, the open interest changed by 33 which increased total open position to 35

On 28 Oct CONCOR was trading at 541.20. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 20.38, the open interest changed by 0 which decreased total open position to 1

CONCOR 30DEC2025 600 PE
Delta: -0.92 Vega: 0.17 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	505.50	93.7 ₹ 1,17,125	6.25 7812.50	52.19	1 1,250	0 0	327 4,08,750
11 Dec	505.95	87.45 ₹ 1,09,312.5	-8.85 -11062.50	-	0 0	0 0	327 4,08,750
10 Dec	503.25	87.45 ₹ 1,09,312.5	-8.85 -11062.50	-	0 0	0 0	327 4,08,750
9 Dec	505.65	87.45 ₹ 1,09,312.5	-8.85 -11062.50	-	3 3,750	-2 -2,500	327 4,08,750
8 Dec	500.15	95.7 ₹ 1,19,625	12.2 15250.00	-	5 6,250	-4 -5,000	330 4,12,500
5 Dec	511.05	83.5 ₹ 1,04,375	-8.1 -10125.00	-	0 0	-2 -2,500	0 0
4 Dec	512.70	83.5 ₹ 1,04,375	-8.1 -10125.00	-	7 8,750	-3 -3,750	333 4,16,250
3 Dec	506.50	91.6 ₹ 1,14,500	0.25 312.50	48.97	3 3,750	0 0	336 4,20,000
2 Dec	503.40	91.35 ₹ 1,14,187.5	7.85 9812.50	26.95	5 6,250	-1 -1,250	340 4,25,000
1 Dec	505.80	83.5 ₹ 1,04,375	2.3 2875.00	-	0 0	-11 -13,750	0 0
28 Nov	511.25	83.5 ₹ 1,04,375	2.3 2875.00	-	15 18,750	-12 -15,000	340 4,25,000
27 Nov	514.05	81.2 ₹ 1,01,500	4.2 5250.00	29.20	1 1,250	0 0	351 4,38,750
26 Nov	518.60	77 ₹ 96,250	-7.05 -8812.50	27.26	1 1,250	0 0	350 4,37,500
25 Nov	512.50	84.8 ₹ 1,06,000	5.65 7062.50	35.79	122 1,52,500	105 1,31,250	349 4,36,250
24 Nov	514.95	78.7 ₹ 98,375	-2.2 -2750.00	32.55	84 1,05,000	73 91,250	242 3,02,500
21 Nov	511.20	80.9 ₹ 1,01,125	1.35 1687.50	-	55 68,750	35 43,750	168 2,10,000
20 Nov	515.40	78.55 ₹ 98,187.5	-1.45 -1812.50	28.53	53 66,250	25 31,250	131 1,63,750
19 Nov	517.55	80 ₹ 1,00,000	5.4 6750.00	34.62	30 37,500	12 15,000	105 1,31,250
18 Nov	522.60	74.6 ₹ 93,250	-4.4 -5500.00	35.91	7 8,750	5 6,250	93 1,16,250
17 Nov	518.15	79 ₹ 98,750	1 1250.00	35.07	56 70,000	48 60,000	81 1,01,250
14 Nov	518.85	78 ₹ 97,500	3.75 4687.50	33.77	2 2,500	0 0	31 38,750
13 Nov	523.90	74.25 ₹ 92,812.5	7.25 9062.50	34.82	7 8,750	4 5,000	31 38,750
12 Nov	530.45	67 ₹ 83,750	-8 -10000.00	31.55	18 22,500	11 13,750	26 32,500
11 Nov	522.90	75 ₹ 93,750	-2 -2500.00	-	0 0	1 1,250	0 0
10 Nov	521.35	75 ₹ 93,750	-2 -2500.00	31.70	1 1,250	0 0	14 17,500
7 Nov	521.70	77 ₹ 96,250	-2.65 -3312.50	36.10	2 2,500	1 1,250	13 16,250
6 Nov	519.35	79.65 ₹ 99,562.5	29.65 37062.50	37.31	10 12,500	2 2,500	6 7,500
4 Nov	542.50	50 ₹ 62,500	-4 -5000.00	-	0 0	0 0	0 0
3 Nov	549.85	50 ₹ 62,500	-4 -5000.00	-	0 0	0 0	0 0
31 Oct	545.25	50 ₹ 62,500	-4 -5000.00	-	0 0	2 2,500	0 0
30 Oct	549.60	50 ₹ 62,500	-4 -5000.00	26.96	2 2,500	1 1,250	3 3,750
29 Oct	553.85	54 ₹ 67,500	-27.5 -34375.00	36.09	2 2,500	0 0	0 0
28 Oct	541.20	81.5 ₹ 1,01,875	0 0.00	-	0 0	0 0	0 0

For Container Corp Of Ind Ltd - strike price 600 expiring on 30DEC2025

Delta for 600 PE is -0.92

Historical price for 600 PE is as follows

On 12 Dec CONCOR was trading at 505.50. The strike last trading price was 93.7, which was 6.25 higher than the previous day. The implied volatity was 52.19, the open interest changed by 0 which decreased total open position to 327

On 11 Dec CONCOR was trading at 505.95. The strike last trading price was 87.45, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 327

On 10 Dec CONCOR was trading at 503.25. The strike last trading price was 87.45, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 327

On 9 Dec CONCOR was trading at 505.65. The strike last trading price was 87.45, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 327

On 8 Dec CONCOR was trading at 500.15. The strike last trading price was 95.7, which was 12.2 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 330

On 5 Dec CONCOR was trading at 511.05. The strike last trading price was 83.5, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Dec CONCOR was trading at 512.70. The strike last trading price was 83.5, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 333

On 3 Dec CONCOR was trading at 506.50. The strike last trading price was 91.6, which was 0.25 higher than the previous day. The implied volatity was 48.97, the open interest changed by 0 which decreased total open position to 336

On 2 Dec CONCOR was trading at 503.40. The strike last trading price was 91.35, which was 7.85 higher than the previous day. The implied volatity was 26.95, the open interest changed by -1 which decreased total open position to 340

On 1 Dec CONCOR was trading at 505.80. The strike last trading price was 83.5, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0

On 28 Nov CONCOR was trading at 511.25. The strike last trading price was 83.5, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 340

On 27 Nov CONCOR was trading at 514.05. The strike last trading price was 81.2, which was 4.2 higher than the previous day. The implied volatity was 29.20, the open interest changed by 0 which decreased total open position to 351

On 26 Nov CONCOR was trading at 518.60. The strike last trading price was 77, which was -7.05 lower than the previous day. The implied volatity was 27.26, the open interest changed by 0 which decreased total open position to 350

On 25 Nov CONCOR was trading at 512.50. The strike last trading price was 84.8, which was 5.65 higher than the previous day. The implied volatity was 35.79, the open interest changed by 105 which increased total open position to 349

On 24 Nov CONCOR was trading at 514.95. The strike last trading price was 78.7, which was -2.2 lower than the previous day. The implied volatity was 32.55, the open interest changed by 73 which increased total open position to 242

On 21 Nov CONCOR was trading at 511.20. The strike last trading price was 80.9, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 168

On 20 Nov CONCOR was trading at 515.40. The strike last trading price was 78.55, which was -1.45 lower than the previous day. The implied volatity was 28.53, the open interest changed by 25 which increased total open position to 131

On 19 Nov CONCOR was trading at 517.55. The strike last trading price was 80, which was 5.4 higher than the previous day. The implied volatity was 34.62, the open interest changed by 12 which increased total open position to 105

On 18 Nov CONCOR was trading at 522.60. The strike last trading price was 74.6, which was -4.4 lower than the previous day. The implied volatity was 35.91, the open interest changed by 5 which increased total open position to 93

On 17 Nov CONCOR was trading at 518.15. The strike last trading price was 79, which was 1 higher than the previous day. The implied volatity was 35.07, the open interest changed by 48 which increased total open position to 81

On 14 Nov CONCOR was trading at 518.85. The strike last trading price was 78, which was 3.75 higher than the previous day. The implied volatity was 33.77, the open interest changed by 0 which decreased total open position to 31

On 13 Nov CONCOR was trading at 523.90. The strike last trading price was 74.25, which was 7.25 higher than the previous day. The implied volatity was 34.82, the open interest changed by 4 which increased total open position to 31

On 12 Nov CONCOR was trading at 530.45. The strike last trading price was 67, which was -8 lower than the previous day. The implied volatity was 31.55, the open interest changed by 11 which increased total open position to 26

On 11 Nov CONCOR was trading at 522.90. The strike last trading price was 75, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov CONCOR was trading at 521.35. The strike last trading price was 75, which was -2 lower than the previous day. The implied volatity was 31.70, the open interest changed by 0 which decreased total open position to 14

On 7 Nov CONCOR was trading at 521.70. The strike last trading price was 77, which was -2.65 lower than the previous day. The implied volatity was 36.10, the open interest changed by 1 which increased total open position to 13

On 6 Nov CONCOR was trading at 519.35. The strike last trading price was 79.65, which was 29.65 higher than the previous day. The implied volatity was 37.31, the open interest changed by 2 which increased total open position to 6

On 4 Nov CONCOR was trading at 542.50. The strike last trading price was 50, which was -4 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 50, which was -4 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 50, which was -4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Oct CONCOR was trading at 549.60. The strike last trading price was 50, which was -4 lower than the previous day. The implied volatity was 26.96, the open interest changed by 1 which increased total open position to 3

On 29 Oct CONCOR was trading at 553.85. The strike last trading price was 54, which was -27.5 lower than the previous day. The implied volatity was 36.09, the open interest changed by 0 which decreased total open position to 0

On 28 Oct CONCOR was trading at 541.20. The strike last trading price was 81.5, 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