Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
568.00
Change Change %
3.55 0.63%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
567.40
Change Change %
2.40 0.42%

Updated:16 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
CE605.00
7.75 3.60 86.75% 560.25
Previous Close 4.15
Open 7.75
High 7.75
Low 7.75
Vol 1,563
Open Interest (OI) 21,882
Change in OI -1,563
Bid Price 3.30
Offer Price 6.85
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE550.00
36.60 6.85 23.03% 531.40
Previous Close 29.75
Open 36.60
High 36.60
Low 36.60
Vol 1,563
Open Interest (OI) 17,193
Change in OI -1,563
Bid Price 19.70
Offer Price 31.40
Bid Quantity 1,563
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE610.00
4.70 0.15 3.30% 563.30
Previous Close 4.55
Open 5.85
High 9.95
Low 3.30
Vol 39,075
Open Interest (OI) 73,461
Change in OI 4,689
Bid Price 3.40
Offer Price 4.70
Bid Quantity 3,126
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE605.00
27.95 0.00 0.00% 540.05
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 33.15
Offer Price 41.45
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE450.00
0.45 0.00 0.00% 567.55
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 0.10
Offer Price 0.00
Bid Quantity 3,126
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE545.00
10.35 0.00 0.00% 557.65
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 4.15
Offer Price 14.60
Bid Quantity 3,126
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE690.00
1.60 0.00 0.00% 566.40
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 0.60
Offer Price 1.90
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE595.00
20.45 0.00 0.00% 547.55
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 29.55
Offer Price 41.45
Bid Quantity 3,126
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE585.00
32.70 0.00 0.00% 535.30
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 17.15
Offer Price 33.05
Bid Quantity 4,689
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE615.00
5.75 0.00 0.00% 562.25
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 2.10
Offer Price 5.00
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE615.00
35.90 0.00 0.00% 532.10
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 47.60
Offer Price 53.30
Bid Quantity 3,126
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE620.00
58.00 0.00 0.00% 510.00
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 44.40
Offer Price 61.20
Bid Quantity 4,689
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% 567.00
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 0.55
Offer Price 1.90
Bid Quantity 1,563
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% 543.70
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 7.35
Offer Price 20.75
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% 563.85
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 0.25
Offer Price 0.00
Bid Quantity 1,563
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% 564.00
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 0.15
Offer Price 0.75
Bid Quantity 3,126
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% 564.30
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 0.10
Offer Price 0.00
Bid Quantity 1,563
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE590.00
35.00 0.00 0.00% 533.00
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 28.25
Offer Price 29.95
Bid Quantity 1,563
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% 567.70
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 0.95
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE400.00
1.30 0.00 0.00% 566.70
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 3.00
Bid Quantity 0
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE500.00
104.00 0.00 0.00% 464.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,630
Change in OI 0
Bid Price 59.50
Offer Price 74.05
Bid Quantity 4,689
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE530.00
50.00 0.00 0.00% 518.00
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 37.45
Offer Price 59.35
Bid Quantity 7,815
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% 564.00
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 12.20
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% 565.05
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 0.15
Offer Price 1.60
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE510.00
3.70 0.00 0.00% 564.30
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 0.50
Offer Price 11.50
Bid Quantity 3,126
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE560.00
20.60 -0.55 -2.60% 547.40
Previous Close 21.15
Open 25.00
High 29.45
Low 20.60
Vol 9,378
Open Interest (OI) 25,008
Change in OI 7,815
Bid Price 16.40
Offer Price 22.65
Bid Quantity 4,689
Offer Quantity 4,689
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE500.00
1.85 -0.15 -7.50% 566.15
Previous Close 2.00
Open 1.85
High 1.85
Low 1.85
Vol 1,563
Open Interest (OI) 1,09,410
Change in OI 0
Bid Price 1.00
Offer Price 1.70
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
32.80 -2.75 -7.74% 535.20
Previous Close 35.55
Open 30.50
High 32.80
Low 30.50
Vol 4,689
Open Interest (OI) 65,646
Change in OI 1,563
Bid Price 34.40
Offer Price 46.25
Bid Quantity 4,689
Offer Quantity 29,697
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE580.00
21.80 -1.95 -8.21% 546.20
Previous Close 23.75
Open 19.00
High 21.80
Low 19.00
Vol 12,504
Open Interest (OI) 29,697
Change in OI -7,815
Bid Price 19.20
Offer Price 23.25
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE580.00
10.65 -1.05 -8.97% 557.35
Previous Close 11.70
Open 12.20
High 17.50
Low 10.00
Vol 1,68,804
Open Interest (OI) 1,09,410
Change in OI 1,563
Bid Price 8.55
Offer Price 11.25
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE590.00
7.70 -1.00 -11.49% 560.30
Previous Close 8.70
Open 10.15
High 13.65
Low 6.80
Vol 54,705
Open Interest (OI) 62,520
Change in OI -18,756
Bid Price 6.90
Offer Price 7.90
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE570.00
14.05 -1.90 -11.91% 553.95
Previous Close 15.95
Open 13.85
High 23.05
Low 13.85
Vol 26,571
Open Interest (OI) 70,335
Change in OI -3,126
Bid Price 13.80
Offer Price 14.95
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE560.00
11.85 -1.75 -12.87% 556.15
Previous Close 13.60
Open 10.85
High 11.85
Low 7.95
Vol 53,142
Open Interest (OI) 59,394
Change in OI 14,067
Bid Price 10.70
Offer Price 12.65
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
1.20 -0.20 -14.29% 566.80
Previous Close 1.40
Open 2.00
High 2.15
Low 1.20
Vol 23,445
Open Interest (OI) 1,51,611
Change in OI 0
Bid Price 1.10
Offer Price 1.50
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
12.00 -2.05 -14.59% 556.00
Previous Close 14.05
Open 18.55
High 19.10
Low 12.00
Vol 50,016
Open Interest (OI) 21,882
Change in OI -6,252
Bid Price 10.10
Offer Price 15.45
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
10.30 -1.95 -15.92% 557.70
Previous Close 12.25
Open 10.30
High 10.30
Low 10.30
Vol 1,563
Open Interest (OI) 6,252
Change in OI 0
Bid Price 6.70
Offer Price 10.60
Bid Quantity 29,697
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE600.00
5.30 -1.05 -16.54% 562.70
Previous Close 6.35
Open 8.65
High 10.05
Low 5.10
Vol 5,28,294
Open Interest (OI) 3,29,793
Change in OI -26,571
Bid Price 5.30
Offer Price 5.90
Bid Quantity 23,445
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE610.00
35.15 -8.75 -19.93% 532.85
Previous Close 43.90
Open 35.15
High 35.15
Low 35.15
Vol 1,563
Open Interest (OI) 4,689
Change in OI 0
Bid Price 42.85
Offer Price 50.70
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
2.00 -0.55 -21.57% 566.00
Previous Close 2.55
Open 2.75
High 3.45
Low 2.00
Vol 17,193
Open Interest (OI) 42,201
Change in OI -10,941
Bid Price 1.80
Offer Price 2.00
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE620.00
2.45 -0.70 -22.22% 565.55
Previous Close 3.15
Open 3.20
High 4.95
Low 2.45
Vol 40,638
Open Interest (OI) 1,26,603
Change in OI -21,882
Bid Price 2.25
Offer Price 3.50
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
1.50 -0.50 -25.00% 566.50
Previous Close 2.00
Open 2.25
High 2.35
Low 1.50
Vol 15,630
Open Interest (OI) 59,394
Change in OI -4,689
Bid Price 1.20
Offer Price 2.15
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE570.00
15.05 -5.05 -25.12% 552.95
Previous Close 20.10
Open 20.10
High 20.10
Low 12.30
Vol 14,067
Open Interest (OI) 50,016
Change in OI -3,126
Bid Price 14.75
Offer Price 17.45
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE595.00
5.95 -2.05 -25.63% 562.05
Previous Close 8.00
Open 7.75
High 10.65
Low 5.95
Vol 17,193
Open Interest (OI) 18,756
Change in OI 0
Bid Price 4.35
Offer Price 8.10
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE550.00
7.95 -3.75 -32.05% 560.05
Previous Close 11.70
Open 7.55
High 7.95
Low 5.50
Vol 46,890
Open Interest (OI) 1,26,603
Change in OI 4,689
Bid Price 7.05
Offer Price 8.50
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE575.00
14.35 -7.80 -35.21% 553.65
Previous Close 22.15
Open 22.15
High 22.15
Low 14.35
Vol 3,126
Open Interest (OI) 6,252
Change in OI 0
Bid Price 13.65
Offer Price 20.25
Bid Quantity 4,689
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE585.00
8.85 -4.95 -35.87% 559.15
Previous Close 13.80
Open 11.00
High 14.50
Low 8.85
Vol 15,630
Open Interest (OI) 10,941
Change in OI 0
Bid Price 8.85
Offer Price 9.50
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
PE565.00
13.15 -8.50 -39.26% 554.85
Previous Close 21.65
Open 11.00
High 13.15
Low 11.00
Vol 3,126
Open Interest (OI) 1,563
Change in OI 0
Bid Price 1.55
Offer Price 14.90
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
5.25 -3.75 -41.67% 562.75
Previous Close 9.00
Open 5.00
High 5.25
Low 4.45
Vol 7,815
Open Interest (OI) 37,512
Change in OI -1,563
Bid Price 4.20
Offer Price 5.45
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE700.00
0.55 -0.40 -42.11% 567.45
Previous Close 0.95
Open 0.75
High 0.75
Low 0.55
Vol 6,252
Open Interest (OI) 1,12,536
Change in OI 3,126
Bid Price 0.55
Offer Price 0.70
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
2.00 -1.55 -43.66% 566.00
Previous Close 3.55
Open 2.00
High 2.00
Low 2.00
Vol 1,563
Open Interest (OI) 59,394
Change in OI 4,689
Bid Price 0.70
Offer Price 2.30
Bid Quantity 15,630
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE660.00
1.40 -3.50 -71.43% 566.60
Previous Close 4.90
Open 1.95
High 1.95
Low 1.40
Vol 3,126
Open Interest (OI) 26,571
Change in OI 0
Bid Price 0.60
Offer Price 1.80
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-04-2021
OPTSTK
CE670.00
0.70 -4.10 -85.42% 567.30
Previous Close 4.80
Open 4.00
High 4.00
Low 0.70
Vol 3,126
Open Interest (OI) 4,689
Change in OI 0
Bid Price 0.65
Offer Price 1.90
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
27-05-2021
OPTSTK
CE650.00
32.90 0.00 0.00% 535.10
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 4.90
Offer Price 0.00
Bid Quantity 6,252
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
27-05-2021
OPTSTK
CE580.00
20.80 0.00 0.00% 547.20
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 31.55
Bid Quantity 0
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