Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
385.55
Change Change %
-10.40 -2.63%

Updated:23 Oct, 2020, 15:58 PM IST

BSE
385.95
Change Change %
-10.65 -2.69%

Updated:23 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE300.00
0.50 0.40 400.00% 385.05
Previous Close 0.10
Open 0.50
High 0.50
Low 0.50
Vol 1,563
Open Interest (OI) 32,823
Change in OI 0
Bid Price 0.15
Offer Price 0.30
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
9.00 3.80 73.08% 376.55
Previous Close 5.20
Open 5.40
High 9.00
Low 5.10
Vol 59,394
Open Interest (OI) 48,453
Change in OI -4,689
Bid Price 8.45
Offer Price 9.50
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE380.00
4.00 1.50 60.00% 381.55
Previous Close 2.50
Open 2.95
High 4.55
Low 2.70
Vol 92,217
Open Interest (OI) 56,268
Change in OI -12,504
Bid Price 3.35
Offer Price 4.60
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE400.00
15.00 5.50 57.89% 370.55
Previous Close 9.50
Open 11.10
High 17.00
Low 11.10
Vol 9,378
Open Interest (OI) 71,898
Change in OI -3,126
Bid Price 14.95
Offer Price 19.30
Bid Quantity 3,126
Offer Quantity 12,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE440.00
56.00 11.00 24.44% 329.55
Previous Close 45.00
Open 56.00
High 56.00
Low 56.00
Vol 1,563
Open Interest (OI) 3,126
Change in OI 0
Bid Price 46.15
Offer Price 58.55
Bid Quantity 35,949
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE350.00
0.60 0.05 9.09% 384.95
Previous Close 0.55
Open 0.60
High 0.65
Low 0.40
Vol 14,067
Open Interest (OI) 1,28,166
Change in OI -3,126
Bid Price 0.45
Offer Price 1.30
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE360.00
0.80 0.05 6.67% 384.75
Previous Close 0.75
Open 0.65
High 1.00
Low 0.65
Vol 46,890
Open Interest (OI) 1,23,477
Change in OI -4,689
Bid Price 0.60
Offer Price 0.80
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE350.00
42.00 1.80 4.48% 343.55
Previous Close 40.20
Open 43.00
High 43.00
Low 42.00
Vol 3,126
Open Interest (OI) 23,445
Change in OI 0
Bid Price 29.60
Offer Price 43.75
Bid Quantity 35,949
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE370.00
1.20 0.05 4.35% 384.35
Previous Close 1.15
Open 1.50
High 1.95
Low 1.20
Vol 56,268
Open Interest (OI) 40,638
Change in OI 3,126
Bid Price 0.80
Offer Price 1.50
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
0.20 0.00 0.00% 385.35
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 21,882
Open Interest (OI) 70,335
Change in OI -12,504
Bid Price 0.15
Offer Price 1.00
Bid Quantity 7,815
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% 344.30
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 37.15
Offer Price 49.85
Bid Quantity 3,126
Offer Quantity 35,949
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE360.00
30.25 -5.45 -15.27% 355.30
Previous Close 35.70
Open 35.00
High 35.00
Low 30.15
Vol 6,252
Open Interest (OI) 26,571
Change in OI -3,126
Bid Price 22.00
Offer Price 29.30
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE420.00
26.50 -4.90 -15.61% 359.05
Previous Close 31.40
Open 24.00
High 26.50
Low 24.00
Vol 3,126
Open Interest (OI) 3,126
Change in OI 1,563
Bid Price 27.15
Offer Price 39.25
Bid Quantity 1,563
Offer Quantity 9,378
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE330.00
0.20 -0.05 -20.00% 385.35
Previous Close 0.25
Open 0.25
High 0.85
Low 0.20
Vol 14,067
Open Interest (OI) 1,59,426
Change in OI -9,378
Bid Price 0.20
Offer Price 0.35
Bid Quantity 3,126
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE370.00
17.05 -9.90 -36.73% 368.50
Previous Close 26.95
Open 26.10
High 26.10
Low 17.05
Vol 26,571
Open Interest (OI) 62,520
Change in OI -10,941
Bid Price 15.75
Offer Price 17.80
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
0.30 -0.20 -40.00% 385.25
Previous Close 0.50
Open 0.20
High 0.30
Low 0.20
Vol 7,815
Open Interest (OI) 71,898
Change in OI 0
Bid Price 0.20
Offer Price 0.35
Bid Quantity 4,689
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE380.00
10.25 -9.25 -47.44% 375.30
Previous Close 19.50
Open 18.40
High 18.40
Low 9.60
Vol 56,268
Open Interest (OI) 62,520
Change in OI -23,445
Bid Price 10.20
Offer Price 11.10
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
0.10 -0.10 -50.00% 385.45
Previous Close 0.20
Open 0.10
High 0.10
Low 0.10
Vol 1,563
Open Interest (OI) 31,260
Change in OI -1,563
Bid Price 0.10
Offer Price 0.70
Bid Quantity 7,815
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE440.00
0.50 -0.60 -54.55% 385.05
Previous Close 1.10
Open 0.30
High 0.50
Low 0.25
Vol 4,689
Open Interest (OI) 10,941
Change in OI -3,126
Bid Price 0.20
Offer Price 0.65
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE390.00
5.20 -6.90 -57.02% 380.35
Previous Close 12.10
Open 10.95
High 10.95
Low 5.00
Vol 1,39,107
Open Interest (OI) 1,28,166
Change in OI 4,689
Bid Price 4.95
Offer Price 5.65
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
0.35 -0.60 -63.16% 385.20
Previous Close 0.95
Open 0.35
High 0.35
Low 0.35
Vol 3,126
Open Interest (OI) 32,823
Change in OI -1,563
Bid Price 0.20
Offer Price 0.65
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE420.00
0.60 -1.05 -63.64% 384.95
Previous Close 1.65
Open 1.00
High 1.40
Low 0.50
Vol 53,142
Open Interest (OI) 1,26,603
Change in OI 0
Bid Price 0.50
Offer Price 0.65
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE400.00
2.25 -4.65 -67.39% 383.30
Previous Close 6.90
Open 6.50
High 6.55
Low 2.10
Vol 4,00,128
Open Interest (OI) 3,39,171
Change in OI 28,134
Bid Price 2.25
Offer Price 2.50
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE410.00
1.00 -2.55 -71.83% 384.55
Previous Close 3.55
Open 3.55
High 3.55
Low 0.90
Vol 68,772
Open Interest (OI) 92,217
Change in OI -10,941
Bid Price 0.90
Offer Price 2.20
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
0.10 -1.00 -90.91% 385.45
Previous Close 1.10
Open 0.10
High 0.10
Low 0.10
Vol 1,563
Open Interest (OI) 9,378
Change in OI 0
Bid Price 0.05
Offer Price 0.80
Bid Quantity 10,941
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE380.00
15.00 0.20 1.35% 370.55
Previous Close 14.80
Open 12.85
High 15.00
Low 12.85
Vol 3,126
Open Interest (OI) 4,689
Change in OI 0
Bid Price 11.05
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
PE330.00
2.00 0.00 0.00% 383.55
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 0.55
Offer Price 5.50
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE410.00
15.50 0.00 0.00% 370.05
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE430.00
7.00 0.00 0.00% 378.55
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 0.70
Offer Price 12.90
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE390.00
15.00 0.00 0.00% 370.55
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 12.00
Offer Price 25.00
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% 375.55
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 4.00
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 0.00 0.00% 384.55
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 0.05
Offer Price 2.50
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE430.00
48.00 -0.50 -1.03% 337.55
Previous Close 48.50
Open 48.00
High 48.00
Low 48.00
Vol 1,563
Open Interest (OI) 1,563
Change in OI 0
Bid Price 35.30
Offer Price 0.00
Bid Quantity 35,949
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE360.00
9.00 -0.50 -5.26% 376.55
Previous Close 9.50
Open 4.40
High 9.00
Low 4.40
Vol 10,941
Open Interest (OI) 9,378
Change in OI 0
Bid Price 5.20
Offer Price 9.10
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE450.00
5.00 -0.90 -15.25% 380.55
Previous Close 5.90
Open 5.50
High 5.50
Low 5.00
Vol 6,252
Open Interest (OI) 42,201
Change in OI 4,689
Bid Price 3.70
Offer Price 5.25
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE400.00
12.00 -3.00 -20.00% 373.55
Previous Close 15.00
Open 12.00
High 12.00
Low 12.00
Vol 3,126
Open Interest (OI) 1,563
Change in OI 0
Bid Price 11.50
Offer Price 25.00
Bid Quantity 1,563
Offer Quantity 6,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE420.00
7.50 -3.50 -31.82% 378.05
Previous Close 11.00
Open 10.00
High 10.00
Low 7.50
Vol 3,126
Open Interest (OI) 3,126
Change in OI 0
Bid Price 5.00
Offer Price 13.00
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE400.00
25.50 -17.50 -40.70% 360.05
Previous Close 43.00
Open 26.00
High 26.00
Low 25.50
Vol 3,126
Open Interest (OI) 0
Change in OI 0
Bid Price 8.05
Offer Price 0.00
Bid Quantity 35,949
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE420.00
31.30 -23.40 -42.78% 354.25
Previous Close 54.70
Open 31.30
High 31.30
Low 31.30
Vol 1,563
Open Interest (OI) 1,563
Change in OI 0
Bid Price 26.05
Offer Price 0.00
Bid Quantity 35,949
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE350.00
5.50 -8.50 -60.71% 380.05
Previous Close 14.00
Open 4.85
High 5.50
Low 4.85
Vol 12,504
Open Interest (OI) 20,319
Change in OI 4,689
Bid Price 5.05
Offer Price 7.80
Bid Quantity 6,252
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE340.00
4.50 -12.35 -73.29% 381.05
Previous Close 16.85
Open 4.50
High 4.50
Low 4.50
Vol 3,126
Open Interest (OI) 0
Change in OI 0
Bid Price 2.00
Offer Price 4.50
Bid Quantity 3,126
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