Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
395.95
Change Change %
4.20 1.07%

Updated:22 Oct, 2020, 15:55 PM IST

BSE
396.60
Change Change %
4.80 1.23%

Updated:22 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
CE440.00
1.10 0.45 69.23% 394.85
Previous Close 0.65
Open 1.10
High 1.10
Low 1.10
Vol 1,563
Open Interest (OI) 12,504
Change in OI 0
Bid Price 0.55
Offer Price 1.00
Bid Quantity 1,563
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE390.00
11.95 2.40 25.13% 384.00
Previous Close 9.55
Open 12.00
High 12.60
Low 6.75
Vol 2,70,399
Open Interest (OI) 1,23,477
Change in OI -31,260
Bid Price 10.85
Offer Price 12.00
Bid Quantity 4,689
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE370.00
26.95 4.45 19.78% 369.00
Previous Close 22.50
Open 24.20
High 27.45
Low 21.00
Vol 17,193
Open Interest (OI) 73,461
Change in OI -7,815
Bid Price 27.45
Offer Price 29.05
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
18.80 3.00 18.99% 377.15
Previous Close 15.80
Open 19.00
High 20.00
Low 12.00
Vol 93,780
Open Interest (OI) 84,402
Change in OI -26,571
Bid Price 18.60
Offer Price 19.45
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
6.50 0.95 17.12% 389.45
Previous Close 5.55
Open 5.55
High 7.30
Low 3.80
Vol 5,81,436
Open Interest (OI) 3,17,289
Change in OI 18,756
Bid Price 6.10
Offer Price 6.60
Bid Quantity 1,563
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE360.00
35.70 5.20 17.05% 360.25
Previous Close 30.50
Open 33.95
High 36.00
Low 30.00
Vol 9,378
Open Interest (OI) 31,260
Change in OI -3,126
Bid Price 35.85
Offer Price 38.45
Bid Quantity 7,815
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE410.00
3.30 0.45 15.79% 392.65
Previous Close 2.85
Open 3.15
High 3.95
Low 2.05
Vol 2,23,509
Open Interest (OI) 1,04,721
Change in OI -4,689
Bid Price 2.30
Offer Price 3.30
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
1.50 0.05 3.45% 394.45
Previous Close 1.45
Open 2.90
High 2.90
Low 1.05
Vol 68,772
Open Interest (OI) 1,25,040
Change in OI 1,563
Bid Price 1.45
Offer Price 1.70
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
0.50 0.00 0.00% 395.45
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 0.25
Offer Price 0.50
Bid Quantity 4,689
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% 395.75
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 4,689
Open Interest (OI) 32,823
Change in OI -4,689
Bid Price 0.15
Offer Price 1.70
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
1.10 0.00 0.00% 394.85
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 0.10
Offer Price 1.75
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
1.00 0.00 0.00% 394.95
Previous Close 1.00
Open 0.80
High 1.00
Low 0.60
Vol 18,756
Open Interest (OI) 32,823
Change in OI 4,689
Bid Price 0.85
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% 354.70
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 27.15
Offer Price 43.45
Bid Quantity 4,689
Offer Quantity 35,949
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
CE350.00
40.20 0.00 0.00% 355.75
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 41.45
Offer Price 53.40
Bid Quantity 7,815
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% 364.55
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 19.85
Offer Price 29.45
Bid Quantity 9,378
Offer Quantity 35,949
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE330.00
0.25 -0.05 -16.67% 395.70
Previous Close 0.30
Open 0.30
High 0.30
Low 0.25
Vol 7,815
Open Interest (OI) 1,70,367
Change in OI -3,126
Bid Price 0.20
Offer Price 0.80
Bid Quantity 34,386
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE440.00
45.00 -20.25 -31.03% 350.95
Previous Close 65.25
Open 45.00
High 45.00
Low 45.00
Vol 1,563
Open Interest (OI) 3,126
Change in OI 0
Bid Price 41.45
Offer Price 48.35
Bid Quantity 7,815
Offer Quantity 7,815
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE400.00
8.70 -4.30 -33.08% 387.25
Previous Close 13.00
Open 13.10
High 16.40
Low 8.70
Vol 40,638
Open Interest (OI) 71,898
Change in OI 17,193
Bid Price 9.05
Offer Price 13.40
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE390.00
5.10 -2.65 -34.19% 390.85
Previous Close 7.75
Open 6.35
High 10.00
Low 4.65
Vol 1,57,863
Open Interest (OI) 54,705
Change in OI 21,882
Bid Price 5.15
Offer Price 7.80
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
1.20 -0.75 -38.46% 394.75
Previous Close 1.95
Open 1.90
High 2.45
Low 0.95
Vol 1,01,595
Open Interest (OI) 40,638
Change in OI -29,697
Bid Price 0.95
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
PE350.00
0.50 -0.35 -41.18% 395.45
Previous Close 0.85
Open 0.75
High 1.00
Low 0.40
Vol 65,646
Open Interest (OI) 1,34,418
Change in OI -26,571
Bid Price 0.35
Offer Price 0.75
Bid Quantity 3,126
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
29-10-2020
OPTSTK
PE380.00
2.40 -1.70 -41.46% 393.55
Previous Close 4.10
Open 3.30
High 5.40
Low 2.35
Vol 1,71,930
Open Interest (OI) 68,772
Change in OI -28,134
Bid Price 2.55
Offer Price 7.40
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
0.65 -0.55 -45.83% 395.30
Previous Close 1.20
Open 1.85
High 1.85
Low 0.65
Vol 1,92,249
Open Interest (OI) 1,31,292
Change in OI -4,689
Bid Price 0.55
Offer Price 0.65
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 -0.25 -55.56% 395.75
Previous Close 0.45
Open 0.50
High 0.70
Low 0.15
Vol 12,504
Open Interest (OI) 82,839
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
PE300.00
0.10 -0.25 -71.43% 395.85
Previous Close 0.35
Open 0.10
High 0.10
Low 0.10
Vol 4,689
Open Interest (OI) 32,823
Change in OI -4,689
Bid Price 0.10
Offer Price 0.25
Bid Quantity 10,941
Offer Quantity 1,563
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE350.00
14.00 9.70 225.58% 381.95
Previous Close 4.30
Open 5.00
High 14.00
Low 5.00
Vol 3,126
Open Interest (OI) 15,630
Change in OI 1,563
Bid Price 4.50
Offer Price 13.00
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
5.90 0.70 13.46% 390.05
Previous Close 5.20
Open 6.00
High 6.00
Low 5.00
Vol 10,941
Open Interest (OI) 35,949
Change in OI 6,252
Bid Price 4.65
Offer Price 9.30
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
15.00 0.00 0.00% 380.95
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 15.00
Offer Price 24.00
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% 385.95
Previous Close 10.00
Open 10.00
High 10.00
Low 10.00
Vol 3,126
Open Interest (OI) 7,815
Change in OI 0
Bid Price 6.50
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
PE360.00
9.50 0.00 0.00% 386.45
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 4.50
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% 384.95
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 2.15
Offer Price 15.00
Bid Quantity 1,563
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% 388.95
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 1.15
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
PE430.00
48.50 0.00 0.00% 347.45
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 0.00
Offer Price 52.00
Bid Quantity 0
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% 380.95
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 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% 381.15
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 9.00
Offer Price 17.50
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 -23.05 -59.79% 380.45
Previous Close 38.55
Open 15.50
High 15.50
Low 15.50
Vol 1,563
Open Interest (OI) 0
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
PE330.00
2.00 -5.50 -73.33% 393.95
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 8.80
Bid Quantity 4,689
Offer Quantity 3,126
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CONCOR
26-11-2020
OPTSTK
PE300.00
1.00 -4.00 -80.00% 394.95
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