Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
549.10
Change Change %
-2.75 -0.50%

Updated:20 Apr, 2021, 15:55 PM IST

BSE
549.40
Change Change %
-2.40 -0.43%

Updated:20 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE550.00
15.05 3.15 26.47% 534.05
Previous Close 11.90
Open 10.20
High 15.50
Low 5.75
Vol 67,209
Open Interest (OI) 1,31,292
Change in OI 1,563
Bid Price 13.15
Offer Price 15.00
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE575.00
7.50 1.45 23.97% 541.60
Previous Close 6.05
Open 13.50
High 15.05
Low 7.50
Vol 15,630
Open Interest (OI) 18,756
Change in OI -3,126
Bid Price 3.40
Offer Price 6.75
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE540.00
10.50 1.45 16.02% 538.60
Previous Close 9.05
Open 6.65
High 11.45
Low 4.15
Vol 32,823
Open Interest (OI) 53,142
Change in OI 3,126
Bid Price 7.95
Offer Price 11.45
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE610.00
2.40 0.20 9.09% 546.70
Previous Close 2.20
Open 3.20
High 3.20
Low 1.40
Vol 15,630
Open Interest (OI) 67,209
Change in OI -1,563
Bid Price 1.40
Offer Price 2.30
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE590.00
37.75 2.75 7.86% 511.35
Previous Close 35.00
Open 26.65
High 37.80
Low 26.65
Vol 4,689
Open Interest (OI) 25,008
Change in OI 0
Bid Price 41.70
Offer Price 52.20
Bid Quantity 1,563
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE550.00
15.00 1.05 7.53% 534.10
Previous Close 13.95
Open 24.35
High 24.35
Low 15.00
Vol 4,689
Open Interest (OI) 25,008
Change in OI 3,126
Bid Price 13.05
Offer Price 20.05
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE500.00
2.10 0.10 5.00% 547.00
Previous Close 2.00
Open 0.55
High 2.10
Low 0.55
Vol 6,252
Open Interest (OI) 1,00,032
Change in OI -4,689
Bid Price 1.55
Offer Price 2.90
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE570.00
25.00 0.45 1.83% 524.10
Previous Close 24.55
Open 14.00
High 25.00
Low 14.00
Vol 4,689
Open Interest (OI) 46,890
Change in OI 1,563
Bid Price 25.50
Offer Price 33.30
Bid Quantity 3,126
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE605.00
7.75 0.00 0.00% 541.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,882
Change in OI 0
Bid Price 0.35
Offer Price 2.80
Bid Quantity 29,697
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE605.00
27.95 0.00 0.00% 521.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,941
Change in OI 0
Bid Price 45.85
Offer Price 62.20
Bid Quantity 29,697
Offer Quantity 7,815
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE690.00
1.60 0.00 0.00% 547.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,689
Change in OI 0
Bid Price 0.30
Offer Price 1.65
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE595.00
5.95 0.00 0.00% 543.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,319
Change in OI 0
Bid Price 1.50
Offer Price 4.70
Bid Quantity 1,563
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE595.00
20.45 0.00 0.00% 528.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,252
Change in OI 0
Bid Price 45.00
Offer Price 55.05
Bid Quantity 4,689
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE660.00
0.95 0.00 0.00% 548.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,134
Change in OI 0
Bid Price 0.45
Offer Price 1.00
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE585.00
4.15 0.00 0.00% 544.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 12,504
Change in OI 0
Bid Price 1.45
Offer Price 6.75
Bid Quantity 10,941
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE585.00
32.70 0.00 0.00% 516.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,126
Change in OI 0
Bid Price 35.50
Offer Price 49.60
Bid Quantity 3,126
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE670.00
0.70 0.00 0.00% 548.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,689
Change in OI 0
Bid Price 0.40
Offer Price 1.35
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE615.00
5.75 0.00 0.00% 543.35
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,815
Change in OI 0
Bid Price 0.45
Offer Price 3.75
Bid Quantity 31,260
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE615.00
35.90 0.00 0.00% 513.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 64.30
Offer Price 76.40
Bid Quantity 4,689
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE630.00
1.05 0.00 0.00% 548.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,949
Change in OI 0
Bid Price 0.75
Offer Price 0.95
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE620.00
58.00 0.00 0.00% 491.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,252
Change in OI 0
Bid Price 70.35
Offer Price 74.70
Bid Quantity 4,689
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE575.00
14.35 0.00 0.00% 534.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,252
Change in OI 0
Bid Price 28.25
Offer Price 37.35
Bid Quantity 1,563
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE680.00
1.00 0.00 0.00% 548.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,319
Change in OI 0
Bid Price 0.35
Offer Price 1.65
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE565.00
24.30 0.00 0.00% 524.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 1.60
Offer Price 14.10
Bid Quantity 29,697
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE685.00
4.15 0.00 0.00% 544.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 4,689
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE720.00
4.00 0.00 0.00% 545.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 0.20
Offer Price 0.85
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE695.00
3.70 0.00 0.00% 545.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,126
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE580.00
35.00 0.00 0.00% 514.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 28,134
Change in OI 0
Bid Price 33.45
Offer Price 38.75
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE610.00
35.15 0.00 0.00% 513.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,689
Change in OI 0
Bid Price 60.20
Offer Price 65.45
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE380.00
0.30 0.00 0.00% 548.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE530.00
50.00 0.00 0.00% 499.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 20.95
Offer Price 82.05
Bid Quantity 3,126
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE530.00
4.00 0.00 0.00% 545.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,126
Change in OI 0
Bid Price 4.20
Offer Price 17.00
Bid Quantity 1,563
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE710.00
2.95 0.00 0.00% 546.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,563
Change in OI 0
Bid Price 0.15
Offer Price 0.85
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE600.00
53.45 0.00 0.00% 495.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 62,520
Change in OI 0
Bid Price 51.20
Offer Price 56.05
Bid Quantity 4,689
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE560.00
17.40 -0.40 -2.25% 531.70
Previous Close 17.80
Open 13.85
High 19.55
Low 11.00
Vol 53,142
Open Interest (OI) 46,890
Change in OI -4,689
Bid Price 18.40
Offer Price 22.40
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE555.00
14.00 -0.50 -3.45% 535.10
Previous Close 14.50
Open 14.00
High 14.00
Low 14.00
Vol 3,126
Open Interest (OI) 4,689
Change in OI 0
Bid Price 3.55
Offer Price 24.90
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE600.00
2.60 -0.15 -5.45% 546.50
Previous Close 2.75
Open 4.30
High 5.50
Low 2.50
Vol 1,37,544
Open Interest (OI) 3,73,557
Change in OI -3,126
Bid Price 2.55
Offer Price 2.70
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE640.00
0.80 -0.05 -5.88% 548.30
Previous Close 0.85
Open 0.75
High 0.80
Low 0.75
Vol 3,126
Open Interest (OI) 54,705
Change in OI -3,126
Bid Price 0.45
Offer Price 1.05
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE650.00
0.65 -0.10 -13.33% 548.45
Previous Close 0.75
Open 0.85
High 1.10
Low 0.65
Vol 17,193
Open Interest (OI) 1,42,233
Change in OI 0
Bid Price 0.65
Offer Price 0.95
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE560.00
9.00 -1.70 -15.89% 540.10
Previous Close 10.70
Open 14.00
High 23.00
Low 9.00
Vol 70,335
Open Interest (OI) 39,075
Change in OI 10,941
Bid Price 9.00
Offer Price 10.45
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE570.00
6.00 -1.25 -17.24% 543.10
Previous Close 7.25
Open 11.60
High 15.05
Low 5.80
Vol 1,04,721
Open Interest (OI) 90,654
Change in OI 17,193
Bid Price 5.00
Offer Price 6.70
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE580.00
4.10 -0.90 -18.00% 545.00
Previous Close 5.00
Open 8.95
High 11.55
Low 3.85
Vol 1,10,973
Open Interest (OI) 1,09,410
Change in OI 3,126
Bid Price 2.80
Offer Price 4.75
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE565.00
17.70 -3.90 -18.06% 531.40
Previous Close 21.60
Open 19.80
High 19.80
Low 17.70
Vol 3,126
Open Interest (OI) 1,563
Change in OI 1,563
Bid Price 13.40
Offer Price 34.85
Bid Quantity 7,815
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE590.00
3.15 -0.75 -19.23% 545.95
Previous Close 3.90
Open 7.30
High 7.30
Low 3.15
Vol 20,319
Open Interest (OI) 56,268
Change in OI -6,252
Bid Price 2.85
Offer Price 3.60
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE620.00
1.20 -0.30 -20.00% 547.90
Previous Close 1.50
Open 1.55
High 2.00
Low 1.20
Vol 31,260
Open Interest (OI) 1,06,284
Change in OI -14,067
Bid Price 1.20
Offer Price 1.30
Bid Quantity 1,563
Offer Quantity 7,815
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE545.00
8.70 -2.30 -20.91% 540.40
Previous Close 11.00
Open 8.70
High 8.70
Low 8.70
Vol 1,563
Open Interest (OI) 4,689
Change in OI 1,563
Bid Price 10.55
Offer Price 17.25
Bid Quantity 1,563
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE500.00
67.50 -36.50 -35.10% 481.60
Previous Close 104.00
Open 69.80
High 69.80
Low 67.50
Vol 9,378
Open Interest (OI) 12,504
Change in OI 0
Bid Price 42.90
Offer Price 59.00
Bid Quantity 29,697
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE700.00
0.40 -0.25 -38.46% 548.70
Previous Close 0.65
Open 1.00
High 1.00
Low 0.35
Vol 14,067
Open Interest (OI) 1,07,847
Change in OI 7,815
Bid Price 0.35
Offer Price 0.50
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE520.00
2.80 -2.00 -41.67% 546.30
Previous Close 4.80
Open 1.25
High 2.80
Low 1.25
Vol 7,815
Open Interest (OI) 56,268
Change in OI -1,563
Bid Price 3.05
Offer Price 6.85
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE510.00
1.80 -1.90 -51.35% 547.30
Previous Close 3.70
Open 3.50
High 3.50
Low 1.80
Vol 4,689
Open Interest (OI) 3,126
Change in OI 0
Bid Price 1.45
Offer Price 11.85
Bid Quantity 1,563
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE535.00
6.40 -100.60 -94.02% 542.70
Previous Close 107.00
Open 5.90
High 6.75
Low 5.90
Vol 12,504
Open Interest (OI) 10,941
Change in OI 0
Bid Price 4.05
Offer Price 14.55
Bid Quantity 1,563
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
27-05-2021
OPTSTK
CE650.00
32.90 0.00 0.00% 516.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 1.10
Offer Price 21.00
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
27-05-2021
OPTSTK
CE580.00
20.80 0.00 0.00% 528.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,126
Change in OI 0
Bid Price 1.00
Offer Price 21.70
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
27-05-2021
OPTSTK
PE510.00
9.00 -16.95 -65.32% 540.10
Previous Close 25.95
Open 9.00
High 9.00
Low 9.00
Vol 3,126
Open Interest (OI) 1,563
Change in OI 0
Bid Price 6.75
Offer Price 0.00
Bid Quantity 1,563
Offer Quantity 0

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Container Corp Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Container Corp Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com