Container Corporation (CONCOR) option chain analysis (30 Sep)
Container Corporation (CONCOR) option chain analysis 30 Sep 2021 expiry
Container Corporation (CONCOR) deals in Transport Related Services
Stock of Container Corporation closed at 699.60, opened at 715.00 and traded inside a range of 697.80 and 721.25 with a volume of 10.7 lakhs.
| Date | Close | Open | High | Low | Volume |
| 24 Fri Sep | 699.60 | 715.00 | 721.25 | 697.80 | 10.7 lakhs |
| 23 Thu Sep | 711.95 | 702.70 | 726.50 | 701.00 | 22.34 lakhs |
| 22 Wed Sep | 696.80 | 708.00 | 713.90 | 695.05 | 10.19 lakhs |
| 21 Tue Sep | 703.30 | 705.90 | 708.70 | 686.00 | 14.09 lakhs |
| 20 Mon Sep | 708.00 | 712.00 | 731.35 | 696.50 | 10.58 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 1
Call of strike 740.00 has highest open interest of 452 with 452.00 total contracts traded, and a volume of 1023765 and is trading at a premium of 5.00 Click here to view CONCOR 740.00 Call price analysis
Put of strike 700.00 has highest open interest of 281 with 281.00 total contracts traded, and a volume of 281340 and is trading at a premium of 14.00 Click here to view CONCOR 700.00 Put price analysis
Most active CONCOR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| CONCOR 740 CE | 5.00 | 452 | 452.00 | 10.24 lakhs |
| CONCOR 720 CE | 7.30 | 425 | 425.00 | 4.06 lakhs |
| CONCOR 750 CE | 3.90 | 343 | 343.00 | 7.3 lakhs |
| CONCOR 730 CE | 6.30 | 310 | 310.00 | 3.74 lakhs |
| CONCOR 700 PE | 14.00 | 281 | 281.00 | 2.81 lakhs |
| CONCOR 760 CE | 3.05 | 242 | 242.00 | 4.3 lakhs |
| CONCOR 710 CE | 9.55 | 169 | 169.00 | 1.08 lakhs |
| CONCOR 800 CE | 1.30 | 152 | 152.00 | 4.77 lakhs |
| CONCOR 700 CE | 13.30 | 101 | 101.00 | 1.5 lakhs |
| CONCOR 780 CE | 1.85 | 75 | 75.00 | 1.64 lakhs |
| CONCOR 650 PE | 1.30 | 66 | 66.00 | 2.36 lakhs |
| CONCOR 770 CE | 2.50 | 51 | 51.00 | 1.08 lakhs |
| CONCOR 690 PE | 9.40 | 42 | 42.00 | 1.02 lakhs |
| CONCOR 680 PE | 5.95 | 37 | 37.00 | 2.22 lakhs |
| CONCOR 850 CE | 0.55 | 28 | 28.00 | 1.13 lakhs |
| CONCOR 840 CE | 0.45 | 24 | 24.00 | 0.83 lakhs |
| CONCOR 720 PE | 27.45 | 23 | 23.00 | 1.38 lakhs |
| CONCOR 630 PE | 0.65 | 19 | 19.00 | 0.52 lakhs |
| CONCOR 820 CE | 0.85 | 19 | 19.00 | 0.7 lakhs |
| CONCOR 670 PE | 4.30 | 16 | 16.00 | 1.58 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 690 CE | 17.15 | 30.70 | 30.75 | 17.15 | 4 | 4.00 | 0.36 lakhs |
| CONCOR 680 CE | 29.55 | 34.85 | 34.85 | 29.55 | 3 | 3.00 | 2.47 lakhs |
| CONCOR 670 CE | 39.45 | 39.45 | 39.45 | 39.45 | 1 | 1.00 | 0.53 lakhs |
| CONCOR 660 CE | 42.70 | 53.50 | 53.50 | 42.70 | 2 | 2.00 | 0.39 lakhs |
| CONCOR 650 CE | 59.00 | 65.95 | 65.95 | 58.50 | 4 | 4.00 | 0.53 lakhs |
| CONCOR 640 CE | 50.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| CONCOR 630 CE | 111.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 620 CE | 61.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 610 CE | 124.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 600 CE | 61.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| CONCOR 590 CE | 137.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 580 CE | 145.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 570 CE | 152.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 560 CE | 160.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 550 CE | 167.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 540 CE | 176.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 530 CE | 184.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 520 CE | 192.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 510 CE | 201.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 500 CE | 209.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 490 CE | 218.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 480 CE | 227.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 470 CE | 236.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 460 CE | 246.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 450 CE | 255.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 440 CE | 264.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 430 CE | 274.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
CONCOR Call (CE) of strike 690.00 has an intrinsic value of 9.6 rupees
CONCOR Call (CE) of strike 680.00 has an intrinsic value of 19.6 rupees
CONCOR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| CONCOR 700 CE | 13.30 | 26.95 | 26.95 | 12.15 | 101 | 101.00 | 1.5 lakhs |
| CONCOR 710 CE | 9.55 | 22.50 | 22.65 | 9.10 | 169 | 169.00 | 1.08 lakhs |
| CONCOR 720 CE | 7.30 | 18.95 | 18.95 | 6.50 | 425 | 425.00 | 4.06 lakhs |
| CONCOR 730 CE | 6.30 | 14.35 | 14.50 | 5.65 | 310 | 310.00 | 3.74 lakhs |
| CONCOR 740 CE | 5.00 | 12.55 | 12.55 | 4.45 | 452 | 452.00 | 10.24 lakhs |
| CONCOR 750 CE | 3.90 | 9.00 | 9.45 | 3.65 | 343 | 343.00 | 7.3 lakhs |
| CONCOR 760 CE | 3.05 | 6.55 | 7.15 | 2.80 | 242 | 242.00 | 4.3 lakhs |
| CONCOR 770 CE | 2.50 | 5.15 | 5.15 | 2.15 | 51 | 51.00 | 1.08 lakhs |
| CONCOR 780 CE | 1.85 | 3.40 | 3.40 | 1.65 | 75 | 75.00 | 1.64 lakhs |
| CONCOR 790 CE | 1.75 | 2.05 | 2.05 | 1.65 | 10 | 10.00 | 0.38 lakhs |
| CONCOR 800 CE | 1.30 | 2.30 | 2.95 | 1.15 | 152 | 152.00 | 4.77 lakhs |
| CONCOR 810 CE | 1.00 | 1.60 | 1.60 | 1.00 | 4 | 4.00 | 0.47 lakhs |
| CONCOR 820 CE | 0.85 | 3.20 | 3.20 | 0.60 | 19 | 19.00 | 0.7 lakhs |
| CONCOR 830 CE | 0.65 | 0.60 | 1.00 | 0.50 | 10 | 10.00 | 0.55 lakhs |
| CONCOR 840 CE | 0.45 | 0.85 | 0.85 | 0.35 | 24 | 24.00 | 0.83 lakhs |
| CONCOR 850 CE | 0.55 | 0.65 | 0.65 | 0.50 | 28 | 28.00 | 1.13 lakhs |
| CONCOR 860 CE | 0.40 | 0.45 | 0.45 | 0.40 | 6 | 6.00 | 0.27 lakhs |
| CONCOR 870 CE | 0.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.06 lakhs |
| CONCOR 880 CE | 0.10 | 0.25 | 0.25 | 0.10 | 5 | 5.00 | 0.44 lakhs |
CONCOR Call (CE) of strike 700.00 has an intrinsic value of 0 rupees
CONCOR Call (CE) of strike 710.00 has an intrinsic value of 0 rupees
CONCOR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| CONCOR 700 PE | 14.00 | 9.55 | 15.90 | 9.40 | 281 | 281.00 | 2.81 lakhs |
| CONCOR 710 PE | 21.00 | 16.65 | 21.00 | 16.00 | 15 | 15.00 | 1.13 lakhs |
| CONCOR 720 PE | 27.45 | 24.25 | 28.75 | 22.75 | 23 | 23.00 | 1.38 lakhs |
| CONCOR 730 PE | 38.00 | 27.00 | 38.00 | 27.00 | 5 | 5.00 | 0.5 lakhs |
| CONCOR 740 PE | 43.80 | 43.80 | 43.80 | 43.80 | 1 | 1.00 | 0.58 lakhs |
| CONCOR 750 PE | 54.00 | 50.00 | 54.00 | 46.20 | 13 | 13.00 | 0.66 lakhs |
| CONCOR 760 PE | 44.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.16 lakhs |
| CONCOR 770 PE | 110.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 780 PE | 67.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| CONCOR 790 PE | 123.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 800 PE | 131.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 810 PE | 138.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 820 PE | 145.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 830 PE | 153.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 840 PE | 161.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 850 PE | 169.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 860 PE | 177.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 870 PE | 185.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 880 PE | 193.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
CONCOR Put (PE) of strike 700.00 has an intrinsic value of 0.39999999999998 rupees
CONCOR Put (PE) of strike 710.00 has an intrinsic value of 10.4 rupees
CONCOR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| CONCOR 690 PE | 9.40 | 7.60 | 10.15 | 5.95 | 42 | 42.00 | 1.02 lakhs |
| CONCOR 680 PE | 5.95 | 5.40 | 6.50 | 4.90 | 37 | 37.00 | 2.22 lakhs |
| CONCOR 670 PE | 4.30 | 4.20 | 4.95 | 3.95 | 16 | 16.00 | 1.58 lakhs |
| CONCOR 660 PE | 2.55 | 1.20 | 2.55 | 1.20 | 3 | 3.00 | 0.88 lakhs |
| CONCOR 650 PE | 1.30 | 1.95 | 5.95 | 1.10 | 66 | 66.00 | 2.36 lakhs |
| CONCOR 640 PE | 0.95 | 0.90 | 1.00 | 0.85 | 10 | 10.00 | 0.36 lakhs |
| CONCOR 630 PE | 0.65 | 1.10 | 1.25 | 0.50 | 19 | 19.00 | 0.52 lakhs |
| CONCOR 620 PE | 0.60 | 0.80 | 1.70 | 0.40 | 10 | 10.00 | 0.66 lakhs |
| CONCOR 610 PE | 1.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.14 lakhs |
| CONCOR 600 PE | 0.35 | 0.55 | 0.65 | 0.30 | 11 | 11.00 | 0.89 lakhs |
| CONCOR 590 PE | 0.15 | 0.15 | 0.15 | 0.15 | 1 | 1.00 | 0.06 lakhs |
| CONCOR 580 PE | 1.20 | 1.20 | 1.20 | 1.20 | 1 | 1.00 | 0.11 lakhs |
| CONCOR 570 PE | 0.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.09 lakhs |
| CONCOR 560 PE | 15.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 550 PE | 13.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 540 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 530 PE | 10.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 520 PE | 8.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 510 PE | 7.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 500 PE | 6.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 490 PE | 5.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 480 PE | 4.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 470 PE | 3.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 460 PE | 2.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 450 PE | 2.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 440 PE | 1.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 430 PE | 1.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
CONCOR Put (PE) of strike 690.00 has an intrinsic value of 0 rupees
CONCOR Put (PE) of strike 680.00 has an intrinsic value of 0 rupees
