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 620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	505.50	0.1 ₹ 125	0.05 62.50	-	0 0	0 0	97 1,21,250
11 Dec	505.95	0.1 ₹ 125	0.05 62.50	-	0 0	0 0	97 1,21,250
10 Dec	503.25	0.1 ₹ 125	0.05 62.50	-	0 0	0 0	97 1,21,250
9 Dec	505.65	0.1 ₹ 125	0.05 62.50	33.66	28 35,000	-21 -26,250	97 1,21,250
8 Dec	500.15	0.05 ₹ 62.5	-0.05 -62.50	31.74	17 21,250	-4 -5,000	119 1,48,750
5 Dec	511.05	0.1 ₹ 125	0 0.00	29.04	16 20,000	0 0	121 1,51,250
4 Dec	512.70	0.1 ₹ 125	0.05 62.50	28.23	3 3,750	0 0	124 1,55,000
3 Dec	506.50	0.05 ₹ 62.5	-0.1 -125.00	-	0 0	0 0	0 0
1 Dec	505.80	0.05 ₹ 62.5	-0.1 -125.00	26.28	24 30,000	18 22,500	124 1,55,000
28 Nov	511.25	0.15 ₹ 187.5	-0.05 -62.50	26.82	3 3,750	0 0	105 1,31,250

27 Nov	514.05	0.2 ₹ 250	0 0.00	26.48	5 6,250	3 3,750	104 1,30,000
26 Nov	518.60	0.2 ₹ 250	0.05 62.50	25.06	49 61,250	7 8,750	105 1,31,250
25 Nov	512.50	0.15 ₹ 187.5	-0.3 -375.00	25.25	75 93,750	69 86,250	97 1,21,250
24 Nov	514.95	0.45 ₹ 562.5	-0.05 -62.50	27.56	12 15,000	6 7,500	28 35,000
21 Nov	511.20	0.5 ₹ 625	-0.05 -62.50	28.79	15 18,750	1 1,250	21 26,250
20 Nov	515.40	0.55 ₹ 687.5	-0.5 -625.00	27.19	22 27,500	9 11,250	11 13,750
19 Nov	517.55	1.05 ₹ 1,312.5	-11.25 -14062.50	30.02	2 2,500	0 0	0 0

For Container Corp Of Ind Ltd - strike price 620 expiring on 30DEC2025

Delta for 620 CE is -

Historical price for 620 CE is as follows

On 12 Dec CONCOR was trading at 505.50. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 11 Dec CONCOR was trading at 505.95. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 10 Dec CONCOR was trading at 503.25. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97

On 9 Dec CONCOR was trading at 505.65. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 33.66, the open interest changed by -21 which decreased total open position to 97

On 8 Dec CONCOR was trading at 500.15. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 31.74, the open interest changed by -4 which decreased total open position to 119

On 5 Dec CONCOR was trading at 511.05. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 29.04, the open interest changed by 0 which decreased total open position to 121

On 4 Dec CONCOR was trading at 512.70. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was 28.23, the open interest changed by 0 which decreased total open position to 124

On 3 Dec CONCOR was trading at 506.50. The strike last trading price was 0.05, 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 0

On 1 Dec CONCOR was trading at 505.80. The strike last trading price was 0.05, which was -0.1 lower than the previous day. The implied volatity was 26.28, the open interest changed by 18 which increased total open position to 124

On 28 Nov CONCOR was trading at 511.25. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 105

On 27 Nov CONCOR was trading at 514.05. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 26.48, the open interest changed by 3 which increased total open position to 104

On 26 Nov CONCOR was trading at 518.60. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 25.06, the open interest changed by 7 which increased total open position to 105

On 25 Nov CONCOR was trading at 512.50. The strike last trading price was 0.15, which was -0.3 lower than the previous day. The implied volatity was 25.25, the open interest changed by 69 which increased total open position to 97

On 24 Nov CONCOR was trading at 514.95. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 27.56, the open interest changed by 6 which increased total open position to 28

On 21 Nov CONCOR was trading at 511.20. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 28.79, the open interest changed by 1 which increased total open position to 21

On 20 Nov CONCOR was trading at 515.40. The strike last trading price was 0.55, which was -0.5 lower than the previous day. The implied volatity was 27.19, the open interest changed by 9 which increased total open position to 11

On 19 Nov CONCOR was trading at 517.55. The strike last trading price was 1.05, which was -11.25 lower than the previous day. The implied volatity was 30.02, the open interest changed by 0 which decreased total open position to 0

CONCOR 30DEC2025 620 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	505.50	114.35 ₹ 1,42,937.5	-3.95 -4937.50	-	0 0	0 0	324 4,05,000
11 Dec	505.95	114.35 ₹ 1,42,937.5	-3.95 -4937.50	-	0 0	0 0	324 4,05,000
10 Dec	503.25	114.35 ₹ 1,42,937.5	-3.95 -4937.50	-	1 1,250	0 0	324 4,05,000
9 Dec	505.65	118.3 ₹ 1,47,875	13.9 17375.00	-	0 0	8 10,000	0 0
8 Dec	500.15	118.3 ₹ 1,47,875	13.9 17375.00	53.94	10 12,500	5 6,250	321 4,01,250
5 Dec	511.05	104.4 ₹ 1,30,500	-9 -11250.00	-	0 0	-1 -1,250	0 0
4 Dec	512.70	104.4 ₹ 1,30,500	-9 -11250.00	34.78	1 1,250	0 0	317 3,96,250
3 Dec	506.50	113.4 ₹ 1,41,750	8.35 10437.50	62.34	2 2,500	-1 -1,250	318 3,97,500
1 Dec	505.80	105.1 ₹ 1,31,375	7.1 8875.00	-	0 0	-2 -2,500	0 0
28 Nov	511.25	105.1 ₹ 1,31,375	7.1 8875.00	38.77	5 6,250	-1 -1,250	320 4,00,000
27 Nov	514.05	98 ₹ 1,22,500	-4.85 -6062.50	-	0 0	0 0	0 0
26 Nov	518.60	98 ₹ 1,22,500	-4.85 -6062.50	38.28	1 1,250	0 0	321 4,01,250
25 Nov	512.50	103 ₹ 1,28,750	2 2500.00	33.38	116 1,45,000	87 1,08,750	320 4,00,000
24 Nov	514.95	98 ₹ 1,22,500	-1.75 -2187.50	35.99	74 92,500	50 62,500	232 2,90,000
21 Nov	511.20	99.75 ₹ 1,24,687.5	2.75 3437.50	-	61 76,250	44 55,000	181 2,26,250
20 Nov	515.40	97 ₹ 1,21,250	-2.3 -2875.00	16.85	128 1,60,000	68 85,000	77 96,250
19 Nov	517.55	99.3 ₹ 1,24,125	3.8 4750.00	38.71	8 10,000	6 7,500	7 8,750

For Container Corp Of Ind Ltd - strike price 620 expiring on 30DEC2025

Delta for 620 PE is -

Historical price for 620 PE is as follows

On 12 Dec CONCOR was trading at 505.50. The strike last trading price was 114.35, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 324

On 11 Dec CONCOR was trading at 505.95. The strike last trading price was 114.35, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 324

On 10 Dec CONCOR was trading at 503.25. The strike last trading price was 114.35, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 324

On 9 Dec CONCOR was trading at 505.65. The strike last trading price was 118.3, which was 13.9 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 8 Dec CONCOR was trading at 500.15. The strike last trading price was 118.3, which was 13.9 higher than the previous day. The implied volatity was 53.94, the open interest changed by 5 which increased total open position to 321

On 5 Dec CONCOR was trading at 511.05. The strike last trading price was 104.4, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec CONCOR was trading at 512.70. The strike last trading price was 104.4, which was -9 lower than the previous day. The implied volatity was 34.78, the open interest changed by 0 which decreased total open position to 317

On 3 Dec CONCOR was trading at 506.50. The strike last trading price was 113.4, which was 8.35 higher than the previous day. The implied volatity was 62.34, the open interest changed by -1 which decreased total open position to 318

On 1 Dec CONCOR was trading at 505.80. The strike last trading price was 105.1, which was 7.1 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov CONCOR was trading at 511.25. The strike last trading price was 105.1, which was 7.1 higher than the previous day. The implied volatity was 38.77, the open interest changed by -1 which decreased total open position to 320

On 27 Nov CONCOR was trading at 514.05. The strike last trading price was 98, which was -4.85 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 98, which was -4.85 lower than the previous day. The implied volatity was 38.28, the open interest changed by 0 which decreased total open position to 321

On 25 Nov CONCOR was trading at 512.50. The strike last trading price was 103, which was 2 higher than the previous day. The implied volatity was 33.38, the open interest changed by 87 which increased total open position to 320

On 24 Nov CONCOR was trading at 514.95. The strike last trading price was 98, which was -1.75 lower than the previous day. The implied volatity was 35.99, the open interest changed by 50 which increased total open position to 232

On 21 Nov CONCOR was trading at 511.20. The strike last trading price was 99.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 44 which increased total open position to 181

On 20 Nov CONCOR was trading at 515.40. The strike last trading price was 97, which was -2.3 lower than the previous day. The implied volatity was 16.85, the open interest changed by 68 which increased total open position to 77

On 19 Nov CONCOR was trading at 517.55. The strike last trading price was 99.3, which was 3.8 higher than the previous day. The implied volatity was 38.71, the open interest changed by 6 which increased total open position to 7

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