Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
383.75
Change Change %
-1.80 -0.47%

Updated:26 Oct, 2020, 15:24 PM IST

BSE
383.95
Change Change %
-1.45 -0.38%

Updated:26 Oct, 2020, 15:26 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE370.00
19.00 1.50 8.57% 364.75
Previous Close 17.50
Open 14.35
High 19.00
Low 13.60
Vol 35,949
Open Interest (OI) 42,201
Change in OI -20,319
Bid Price 15.65
Offer Price 17.25
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE390.00
9.25 0.25 2.78% 374.50
Previous Close 9.00
Open 10.30
High 10.30
Low 7.40
Vol 14,067
Open Interest (OI) 48,453
Change in OI -1,563
Bid Price 8.15
Offer Price 11.95
Bid Quantity 1,563
Offer Quantity 6,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE320.00
0.10 0.00 0.00% 383.65
Previous Close 0.10
Open 0.15
High 0.15
Low 0.10
Vol 6,252
Open Interest (OI) 31,260
Change in OI 0
Bid Price 0.10
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
PE310.00
0.10 0.00 0.00% 383.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 9,378
Change in OI 0
Bid Price 0.10
Offer Price 0.90
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE430.00
0.35 0.00 0.00% 383.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 32,823
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 3,126
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% 342.50
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 38.95
Offer Price 52.20
Bid Quantity 7,815
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE360.00
30.25 0.00 0.00% 353.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 26,571
Change in OI 0
Bid Price 18.10
Offer Price 30.05
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 0.00 0.00% 383.25
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 0.15
Offer Price 0.35
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE440.00
56.00 0.00 0.00% 327.75
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 49.20
Offer Price 62.20
Bid Quantity 4,689
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE420.00
26.50 0.00 0.00% 357.25
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 29.15
Offer Price 42.15
Bid Quantity 1,563
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE350.00
42.00 0.00 0.00% 341.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 23,445
Change in OI 0
Bid Price 34.70
Offer Price 36.60
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE400.00
15.70 -0.30 -1.88% 368.05
Previous Close 16.00
Open 19.30
High 20.00
Low 15.70
Vol 48,453
Open Interest (OI) 46,890
Change in OI -23,445
Bid Price 15.65
Offer Price 18.75
Bid Quantity 3,126
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE370.00
1.30 -0.05 -3.70% 382.45
Previous Close 1.35
Open 1.90
High 2.00
Low 0.85
Vol 51,579
Open Interest (OI) 46,890
Change in OI 4,689
Bid Price 0.90
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
CE400.00
2.00 -0.40 -16.67% 381.75
Previous Close 2.40
Open 1.90
High 2.65
Low 1.35
Vol 1,79,745
Open Interest (OI) 3,18,852
Change in OI -23,445
Bid Price 1.85
Offer Price 2.20
Bid Quantity 3,126
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE280.00
2.40 -0.55 -18.64% 381.35
Previous Close 2.95
Open 2.40
High 2.40
Low 2.40
Vol 1,563
Open Interest (OI) 0
Change in OI 0
Bid Price 0.05
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
CE390.00
4.15 -1.05 -20.19% 379.60
Previous Close 5.20
Open 2.80
High 5.60
Low 2.75
Vol 1,32,855
Open Interest (OI) 1,23,477
Change in OI -4,689
Bid Price 4.00
Offer Price 4.20
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
0.80 -0.25 -23.81% 382.95
Previous Close 1.05
Open 1.10
High 1.25
Low 0.80
Vol 18,756
Open Interest (OI) 90,654
Change in OI 0
Bid Price 0.75
Offer Price 1.00
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
0.15 -0.05 -25.00% 383.60
Previous Close 0.20
Open 0.15
High 0.25
Low 0.05
Vol 79,713
Open Interest (OI) 98,469
Change in OI -59,394
Bid Price 0.10
Offer Price 0.15
Bid Quantity 14,067
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE380.00
7.80 -2.85 -26.76% 375.95
Previous Close 10.65
Open 7.50
High 8.50
Low 5.30
Vol 17,193
Open Interest (OI) 50,016
Change in OI -10,941
Bid Price 8.20
Offer Price 9.85
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
0.60 -0.25 -29.41% 383.15
Previous Close 0.85
Open 0.75
High 1.05
Low 0.30
Vol 21,882
Open Interest (OI) 1,12,536
Change in OI -9,378
Bid Price 0.30
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
CE450.00
0.20 -0.10 -33.33% 383.55
Previous Close 0.30
Open 0.20
High 0.20
Low 0.20
Vol 4,689
Open Interest (OI) 70,335
Change in OI -1,563
Bid Price 0.05
Offer Price 0.25
Bid Quantity 23,445
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE350.00
0.40 -0.20 -33.33% 383.35
Previous Close 0.60
Open 0.30
High 0.50
Low 0.20
Vol 32,823
Open Interest (OI) 1,07,847
Change in OI -20,319
Bid Price 0.25
Offer Price 0.40
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
2.50 -1.35 -35.06% 381.25
Previous Close 3.85
Open 3.85
High 5.50
Low 2.10
Vol 1,06,284
Open Interest (OI) 46,890
Change in OI -10,941
Bid Price 3.00
Offer Price 3.90
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
0.10 -0.10 -50.00% 383.65
Previous Close 0.20
Open 0.10
High 0.15
Low 0.10
Vol 12,504
Open Interest (OI) 64,083
Change in OI -3,126
Bid Price 0.10
Offer Price 0.15
Bid Quantity 12,504
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE420.00
0.25 -0.35 -58.33% 383.50
Previous Close 0.60
Open 0.55
High 0.55
Low 0.15
Vol 48,453
Open Interest (OI) 1,06,284
Change in OI -21,882
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
PE300.00
0.10 -0.40 -80.00% 383.65
Previous Close 0.50
Open 0.10
High 0.10
Low 0.10
Vol 4,689
Open Interest (OI) 28,134
Change in OI -4,689
Bid Price 0.10
Offer Price 0.45
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE400.00
13.00 1.00 8.33% 370.75
Previous Close 12.00
Open 12.50
High 14.00
Low 10.95
Vol 75,024
Open Interest (OI) 53,142
Change in OI 48,453
Bid Price 11.75
Offer Price 12.80
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
9.10 0.15 1.68% 374.65
Previous Close 8.95
Open 9.10
High 9.10
Low 9.10
Vol 1,563
Open Interest (OI) 12,504
Change in OI 0
Bid Price 3.00
Offer Price 8.25
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 0.00 0.00% 381.75
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 1.50
Offer Price 4.00
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% 376.75
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 14.50
Bid Quantity 3,126
Offer Quantity 35,949
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE430.00
48.00 0.00 0.00% 335.75
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 28.05
Offer Price 69.60
Bid Quantity 3,126
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE370.00
10.00 0.00 0.00% 373.75
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 0.00
Offer Price 13.50
Bid Quantity 0
Offer Quantity 7,815
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE420.00
31.30 0.00 0.00% 352.45
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 21.35
Offer Price 62.70
Bid Quantity 3,126
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE300.00
1.00 0.00 0.00% 382.75
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 0.20
Offer Price 3.00
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE400.00
25.00 -0.75 -2.91% 358.75
Previous Close 25.75
Open 28.00
High 28.00
Low 25.00
Vol 26,571
Open Interest (OI) 28,134
Change in OI 25,008
Bid Price 26.15
Offer Price 42.00
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE380.00
14.55 -0.45 -3.00% 369.20
Previous Close 15.00
Open 14.55
High 14.55
Low 14.55
Vol 1,563
Open Interest (OI) 6,252
Change in OI 1,563
Bid Price 12.85
Offer Price 17.90
Bid Quantity 1,563
Offer Quantity 7,815
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE350.00
5.20 -0.30 -5.45% 378.55
Previous Close 5.50
Open 5.25
High 5.25
Low 5.20
Vol 3,126
Open Interest (OI) 21,882
Change in OI 1,563
Bid Price 4.00
Offer Price 5.80
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE390.00
14.00 -1.00 -6.67% 369.75
Previous Close 15.00
Open 15.00
High 15.00
Low 14.00
Vol 25,008
Open Interest (OI) 26,571
Change in OI 0
Bid Price 14.10
Offer Price 17.30
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE420.00
6.75 -0.75 -10.00% 377.00
Previous Close 7.50
Open 7.50
High 8.00
Low 6.75
Vol 4,689
Open Interest (OI) 6,252
Change in OI 1,563
Bid Price 6.00
Offer Price 9.80
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE340.00
3.70 -0.80 -17.78% 380.05
Previous Close 4.50
Open 4.00
High 4.00
Low 3.55
Vol 62,520
Open Interest (OI) 53,142
Change in OI 50,016
Bid Price 2.20
Offer Price 4.10
Bid Quantity 1,563
Offer Quantity 10,941
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE450.00
3.45 -1.55 -31.00% 380.30
Previous Close 5.00
Open 3.05
High 3.50
Low 2.50
Vol 12,504
Open Interest (OI) 53,142
Change in OI 10,941
Bid Price 2.30
Offer Price 3.45
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
CE410.00
10.50 -5.00 -32.26% 373.25
Previous Close 15.50
Open 10.50
High 10.50
Low 10.50
Vol 3,126
Open Interest (OI) 4,689
Change in OI 0
Bid Price 7.00
Offer Price 9.60
Bid Quantity 1,563
Offer Quantity 3,126

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