Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
394.00
Change Change %
2.25 0.57%

Updated:22 Oct, 2020, 12:39 PM IST

BSE
393.90
Change Change %
2.10 0.54%

Updated:22 Oct, 2020, 12:44 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE420.00
1.80 0.35 24.14% 392.20
Previous Close 1.45
Open 2.90
High 2.90
Low 1.05
Vol 28,134
Open Interest (OI) 1,23,477
Change in OI 0
Bid Price 1.50
Offer Price 1.90
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE390.00
11.45 1.90 19.90% 382.55
Previous Close 9.55
Open 12.00
High 12.00
Low 6.75
Vol 1,93,812
Open Interest (OI) 1,39,107
Change in OI -15,630
Bid Price 11.10
Offer Price 11.40
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE400.00
6.65 1.10 19.82% 387.35
Previous Close 5.55
Open 5.55
High 7.00
Low 3.80
Vol 3,67,305
Open Interest (OI) 3,40,734
Change in OI 42,201
Bid Price 6.40
Offer Price 6.75
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE410.00
3.40 0.55 19.30% 390.60
Previous Close 2.85
Open 3.15
High 3.65
Low 2.05
Vol 1,18,788
Open Interest (OI) 1,01,595
Change in OI -7,815
Bid Price 3.40
Offer Price 3.50
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE360.00
35.75 5.25 17.21% 358.25
Previous Close 30.50
Open 33.95
High 36.00
Low 30.00
Vol 7,815
Open Interest (OI) 32,823
Change in OI -1,563
Bid Price 35.40
Offer Price 36.65
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE370.00
26.30 3.80 16.89% 367.70
Previous Close 22.50
Open 24.20
High 26.85
Low 21.00
Vol 10,941
Open Interest (OI) 79,713
Change in OI -1,563
Bid Price 26.25
Offer Price 27.10
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE380.00
18.00 2.20 13.92% 376.00
Previous Close 15.80
Open 19.00
High 19.00
Low 12.00
Vol 64,083
Open Interest (OI) 96,906
Change in OI -14,067
Bid Price 17.30
Offer Price 18.35
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE330.00
0.30 0.00 0.00% 393.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,73,493
Change in OI 0
Bid Price 0.30
Offer Price 0.90
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE450.00
0.50 0.00 0.00% 393.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 73,461
Change in OI 0
Bid Price 0.30
Offer Price 0.50
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE320.00
0.20 0.00 0.00% 393.80
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 4,689
Open Interest (OI) 37,512
Change in OI 0
Bid Price 0.15
Offer Price 2.85
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE310.00
1.10 0.00 0.00% 392.90
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 0.15
Offer Price 1.85
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE340.00
0.45 0.00 0.00% 393.55
Previous Close 0.45
Open 0.50
High 0.50
Low 0.45
Vol 3,126
Open Interest (OI) 81,276
Change in OI -1,563
Bid Price 0.40
Offer Price 0.70
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE430.00
1.00 0.00 0.00% 393.00
Previous Close 1.00
Open 0.80
High 1.00
Low 0.80
Vol 6,252
Open Interest (OI) 31,260
Change in OI 3,126
Bid Price 0.65
Offer Price 1.20
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE430.00
41.25 0.00 0.00% 352.75
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 29.00
Offer Price 41.75
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE440.00
0.65 0.00 0.00% 393.35
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 0.35
Offer Price 2.20
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE440.00
65.25 0.00 0.00% 328.75
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 39.45
Offer Price 53.05
Bid Quantity 7,815
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE350.00
40.20 0.00 0.00% 353.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,008
Change in OI 0
Bid Price 44.85
Offer Price 49.35
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE420.00
31.40 -0.50 -1.57% 362.60
Previous Close 31.90
Open 32.40
High 32.40
Low 31.40
Vol 3,126
Open Interest (OI) 1,563
Change in OI 0
Bid Price 18.85
Offer Price 29.45
Bid Quantity 35,949
Offer Quantity 7,815
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE350.00
0.80 -0.05 -5.88% 393.20
Previous Close 0.85
Open 0.75
High 1.00
Low 0.75
Vol 23,445
Open Interest (OI) 1,50,048
Change in OI -10,941
Bid Price 0.75
Offer Price 0.95
Bid Quantity 18,756
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE400.00
11.15 -1.85 -14.23% 382.85
Previous Close 13.00
Open 13.10
High 16.40
Low 10.60
Vol 15,630
Open Interest (OI) 57,831
Change in OI 3,126
Bid Price 11.25
Offer Price 11.50
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE360.00
0.95 -0.25 -20.83% 393.05
Previous Close 1.20
Open 1.85
High 1.85
Low 0.85
Vol 1,40,670
Open Interest (OI) 1,37,544
Change in OI 1,563
Bid Price 0.95
Offer Price 1.05
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE390.00
6.05 -1.70 -21.94% 387.95
Previous Close 7.75
Open 6.35
High 10.00
Low 5.60
Vol 1,04,721
Open Interest (OI) 48,453
Change in OI 15,630
Bid Price 6.15
Offer Price 6.35
Bid Quantity 1,563
Offer Quantity 6,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE380.00
3.05 -1.05 -25.61% 390.95
Previous Close 4.10
Open 3.30
High 5.40
Low 2.80
Vol 1,18,788
Open Interest (OI) 81,276
Change in OI -15,630
Bid Price 3.05
Offer Price 3.20
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE370.00
1.40 -0.55 -28.21% 392.60
Previous Close 1.95
Open 1.90
High 2.45
Low 1.35
Vol 68,772
Open Interest (OI) 56,268
Change in OI -14,067
Bid Price 1.30
Offer Price 1.65
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE300.00
0.10 -0.25 -71.43% 393.90
Previous Close 0.35
Open 0.10
High 0.10
Low 0.10
Vol 1,563
Open Interest (OI) 37,512
Change in OI 0
Bid Price 0.10
Offer Price 0.25
Bid Quantity 12,504
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE350.00
5.00 0.70 16.28% 389.00
Previous Close 4.30
Open 5.00
High 5.00
Low 5.00
Vol 1,563
Open Interest (OI) 14,067
Change in OI 0
Bid Price 3.90
Offer Price 14.90
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE450.00
5.50 0.30 5.77% 388.50
Previous Close 5.20
Open 6.00
High 6.00
Low 5.00
Vol 9,378
Open Interest (OI) 34,386
Change in OI 4,689
Bid Price 4.00
Offer Price 5.90
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE370.00
10.00 0.00 0.00% 384.00
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 3,126
Open Interest (OI) 6,252
Change in OI 0
Bid Price 6.35
Offer Price 0.00
Bid Quantity 3,126
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE400.00
15.00 0.00 0.00% 379.00
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 14.70
Offer Price 23.75
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE360.00
9.50 0.00 0.00% 384.50
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 5.50
Offer Price 9.30
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE420.00
11.00 0.00 0.00% 383.00
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 7.50
Offer Price 15.00
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE430.00
7.00 0.00 0.00% 387.00
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 1.10
Offer Price 0.00
Bid Quantity 1,563
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE390.00
15.00 0.00 0.00% 379.00
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 10.00
Offer Price 0.00
Bid Quantity 1,563
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE380.00
14.80 0.00 0.00% 379.20
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 10.00
Offer Price 18.50
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE330.00
2.00 -5.50 -73.33% 392.00
Previous Close 7.50
Open 2.00
High 2.00
Low 2.00
Vol 1,563
Open Interest (OI) 3,126
Change in OI 0
Bid Price 1.00
Offer Price 0.00
Bid Quantity 3,126
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE300.00
1.00 -4.00 -80.00% 393.00
Previous Close 5.00
Open 2.00
High 2.00
Low 1.00
Vol 3,126
Open Interest (OI) 4,689
Change in OI 0
Bid Price 0.15
Offer Price 1.95
Bid Quantity 1,563
Offer Quantity 1,563

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