Container Corporation (CONCOR) option chain analysis (27 May)
Container Corporation (CONCOR) option chain analysis 27 May 2021 expiry
Container Corporation (CONCOR) deals in Transport Related Services
Stock of Container Corporation closed at 574.00, opened at 581.85 and traded inside a range of 570.20 and 584.85 with a volume of 15.89 lakhs.
| Date | Close | Open | High | Low | Volume |
| 07 Fri May | 574.00 | 581.85 | 584.85 | 570.20 | 15.89 lakhs |
| 06 Thu May | 578.00 | 571.00 | 592.80 | 570.00 | 26.41 lakhs |
| 05 Wed May | 568.25 | 574.00 | 577.60 | 565.00 | 9.8 lakhs |
| 04 Tue May | 569.70 | 578.00 | 589.00 | 567.00 | 13.34 lakhs |
| 03 Mon May | 572.50 | 590.00 | 596.85 | 570.45 | 15.01 lakhs |
Price action analysis of CONCOR based on a short term time period is
Price action analysis of CONCOR based on a short to mid term time period is
Container Corporation has a LOT size of 1563
Call of strike 600.00 has highest open interest of 1019076 with 652.00 total contracts traded, and a volume of 745105545 and is trading at a premium of 14.95 Click here to view CONCOR 600.00 Call price analysis
Put of strike 580.00 has highest open interest of 64083 with 41.00 total contracts traded, and a volume of 102604698 and is trading at a premium of 25.25 Click here to view CONCOR 580.00 Put price analysis
Most active CONCOR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| CONCOR 600 CE | 14.95 | 1019076 | 652.00 | 7451.06 lakhs |
| CONCOR 580 CE | 22.85 | 684594 | 438.00 | 2662.84 lakhs |
| CONCOR 590 CE | 18.45 | 320415 | 205.00 | 1197.05 lakhs |
| CONCOR 610 CE | 12.20 | 78150 | 50.00 | 952.76 lakhs |
| CONCOR 650 CE | 4.55 | 78150 | 50.00 | 1416.92 lakhs |
| CONCOR 580 PE | 25.25 | 64083 | 41.00 | 1026.05 lakhs |
| CONCOR 620 CE | 9.50 | 53142 | 34.00 | 928.33 lakhs |
| CONCOR 700 CE | 1.65 | 35949 | 23.00 | 806.18 lakhs |
| CONCOR 680 CE | 2.60 | 31260 | 20.00 | 122.15 lakhs |
| CONCOR 660 CE | 3.40 | 31260 | 20.00 | 317.59 lakhs |
| CONCOR 550 PE | 11.65 | 23445 | 15.00 | 1270.34 lakhs |
| CONCOR 630 CE | 6.70 | 18756 | 12.00 | 366.45 lakhs |
| CONCOR 570 PE | 20.85 | 12504 | 8.00 | 195.44 lakhs |
| CONCOR 560 PE | 15.00 | 10941 | 7.00 | 366.45 lakhs |
| CONCOR 590 PE | 28.60 | 7815 | 5.00 | 146.58 lakhs |
| CONCOR 570 CE | 27.05 | 6252 | 4.00 | 464.16 lakhs |
| CONCOR 575 CE | 9.45 | 4689 | 3.00 | 195.44 lakhs |
| CONCOR 595 CE | 20.30 | 3126 | 2.00 | 171.01 lakhs |
| CONCOR 540 PE | 9.15 | 3126 | 2.00 | 195.44 lakhs |
| CONCOR 530 PE | 6.00 | 3126 | 2.00 | 73.29 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
CONCOR in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| CONCOR 570 CE | 27.05 | 31.30 | 31.30 | 27.05 | 6252 | 4.00 | 464.16 lakhs |
| CONCOR 565 CE | 20.70 | 20.70 | 20.70 | 20.70 | 1563 | 1.00 | 122.15 lakhs |
| CONCOR 560 CE | 32.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 73.29 lakhs |
| CONCOR 555 CE | 69.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 550 CE | 34.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.43 lakhs |
| CONCOR 545 CE | 75.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 540 CE | 77.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 535 CE | 80.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 530 CE | 83.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 525 CE | 86.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 520 CE | 89.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 515 CE | 92.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 510 CE | 95.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 505 CE | 99.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 500 CE | 102.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 495 CE | 105.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 490 CE | 109.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 485 CE | 113.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 480 CE | 116.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 475 CE | 120.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 470 CE | 124.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 465 CE | 127.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 460 CE | 131.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 455 CE | 135.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 450 CE | 139.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 445 CE | 143.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 440 CE | 147.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 435 CE | 152.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 430 CE | 156.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 425 CE | 160.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 420 CE | 164.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 415 CE | 169.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 410 CE | 173.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 405 CE | 178.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
CONCOR Call (CE) of strike 570.00 has an intrinsic value of 4 rupees
CONCOR Call (CE) of strike 565.00 has an intrinsic value of 9 rupees
CONCOR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| CONCOR 575 CE | 9.45 | 29.30 | 29.30 | 9.45 | 4689 | 3.00 | 195.44 lakhs |
| CONCOR 580 CE | 22.85 | 25.45 | 28.50 | 20.70 | 684594 | 438.00 | 2662.84 lakhs |
| CONCOR 585 CE | 55.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 590 CE | 18.45 | 20.45 | 24.25 | 17.00 | 320415 | 205.00 | 1197.05 lakhs |
| CONCOR 595 CE | 20.30 | 19.75 | 20.30 | 19.75 | 3126 | 2.00 | 171.01 lakhs |
| CONCOR 600 CE | 14.95 | 18.90 | 20.00 | 13.20 | 1019076 | 652.00 | 7451.06 lakhs |
| CONCOR 605 CE | 26.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.43 lakhs |
| CONCOR 610 CE | 12.20 | 15.90 | 16.50 | 11.85 | 78150 | 50.00 | 952.76 lakhs |
| CONCOR 615 CE | 17.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 195.44 lakhs |
| CONCOR 620 CE | 9.50 | 13.00 | 14.00 | 9.50 | 53142 | 34.00 | 928.33 lakhs |
| CONCOR 625 CE | 40.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 630 CE | 6.70 | 8.10 | 10.00 | 6.70 | 18756 | 12.00 | 366.45 lakhs |
| CONCOR 635 CE | 36.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 640 CE | 7.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 122.15 lakhs |
| CONCOR 645 CE | 33.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 650 CE | 4.55 | 5.70 | 6.55 | 4.50 | 78150 | 50.00 | 1416.92 lakhs |
| CONCOR 655 CE | 31.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 660 CE | 3.40 | 4.25 | 5.60 | 3.20 | 31260 | 20.00 | 317.59 lakhs |
| CONCOR 665 CE | 28.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 670 CE | 5.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.43 lakhs |
| CONCOR 675 CE | 26.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 680 CE | 2.60 | 3.40 | 3.65 | 2.10 | 31260 | 20.00 | 122.15 lakhs |
| CONCOR 685 CE | 23.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 690 CE | 22.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 695 CE | 21.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 700 CE | 1.65 | 2.65 | 2.90 | 1.55 | 35949 | 23.00 | 806.18 lakhs |
| CONCOR 710 CE | 19.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 720 CE | 0.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 195.44 lakhs |
CONCOR Call (CE) of strike 575.00 has an intrinsic value of 0 rupees
CONCOR Call (CE) of strike 580.00 has an intrinsic value of 0 rupees
CONCOR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| CONCOR 575 PE | 15.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 580 PE | 25.25 | 25.65 | 28.30 | 21.40 | 64083 | 41.00 | 1026.05 lakhs |
| CONCOR 585 PE | 25.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 590 PE | 28.60 | 31.50 | 34.90 | 28.60 | 7815 | 5.00 | 146.58 lakhs |
| CONCOR 595 PE | 65.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 600 PE | 35.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 219.87 lakhs |
| CONCOR 605 PE | 71.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 610 PE | 74.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 615 PE | 77.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 620 PE | 80.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 625 PE | 84.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 630 PE | 87.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 635 PE | 90.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 640 PE | 94.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 645 PE | 97.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 650 PE | 101.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 655 PE | 104.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 660 PE | 108.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 665 PE | 112.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 670 PE | 115.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 675 PE | 119.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 680 PE | 123.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 685 PE | 127.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 690 PE | 131.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 695 PE | 135.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 700 PE | 139.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 710 PE | 147.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 720 PE | 155.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
CONCOR Put (PE) of strike 575.00 has an intrinsic value of 1 rupees
CONCOR Put (PE) of strike 580.00 has an intrinsic value of 6 rupees
CONCOR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| CONCOR 570 PE | 20.85 | 21.30 | 21.35 | 18.80 | 12504 | 8.00 | 195.44 lakhs |
| CONCOR 565 PE | 16.65 | 16.65 | 16.65 | 16.65 | 1563 | 1.00 | 0 lakhs |
| CONCOR 560 PE | 15.00 | 16.90 | 16.90 | 14.00 | 10941 | 7.00 | 366.45 lakhs |
| CONCOR 555 PE | 44.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 550 PE | 11.65 | 12.60 | 12.60 | 10.20 | 23445 | 15.00 | 1270.34 lakhs |
| CONCOR 545 PE | 16.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 24.43 lakhs |
| CONCOR 540 PE | 9.15 | 8.50 | 9.15 | 8.50 | 3126 | 2.00 | 195.44 lakhs |
| CONCOR 535 PE | 35.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 530 PE | 6.00 | 6.10 | 6.10 | 6.00 | 3126 | 2.00 | 73.29 lakhs |
| CONCOR 525 PE | 31.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 520 PE | 3.90 | 3.90 | 3.90 | 3.90 | 1563 | 1.00 | 146.58 lakhs |
| CONCOR 515 PE | 27.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 510 PE | 4.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 48.86 lakhs |
| CONCOR 505 PE | 24.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 500 PE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1514.64 lakhs |
| CONCOR 495 PE | 21.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 490 PE | 19.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 485 PE | 18.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 480 PE | 0.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 73.29 lakhs |
| CONCOR 475 PE | 15.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 470 PE | 14.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 465 PE | 13.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 460 PE | 12.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 455 PE | 11.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 450 PE | 0.30 | 0.30 | 0.30 | 0.30 | 1563 | 1.00 | 24.43 lakhs |
| CONCOR 445 PE | 9.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 440 PE | 8.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 435 PE | 7.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 430 PE | 7.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 425 PE | 6.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 420 PE | 5.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 415 PE | 5.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 410 PE | 4.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 405 PE | 4.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
CONCOR Put (PE) of strike 570.00 has an intrinsic value of 0 rupees
CONCOR Put (PE) of strike 565.00 has an intrinsic value of 0 rupees
