Container Corporation (CONCOR) option chain analysis (27 Jan)
Container Corporation (CONCOR) option chain analysis 27 Jan 2022 expiry
Container Corporation (CONCOR) deals in Transport Related Services
Stock of Container Corporation closed at 621.05, opened at 615.00 and traded inside a range of 606.20 and 629.70 with a volume of 8.86 lakhs.
| Date | Close | Open | High | Low | Volume |
| 25 Tue Jan | 621.05 | 615.00 | 629.70 | 606.20 | 8.86 lakhs |
| 24 Mon Jan | 622.55 | 626.90 | 634.40 | 614.00 | 15.87 lakhs |
| 21 Fri Jan | 623.60 | 661.95 | 665.85 | 619.00 | 43.74 lakhs |
| 20 Thu Jan | 660.45 | 668.00 | 670.55 | 652.10 | 6.28 lakhs |
| 19 Wed Jan | 671.20 | 678.00 | 688.20 | 669.70 | 7.49 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 640.00 has highest open interest of 398565 with 255.00 total contracts traded, and a volume of 136293600 and is trading at a premium of 1.40 Click here to view CONCOR 640.00 Call price analysis
Put of strike 600.00 has highest open interest of 185997 with 119.00 total contracts traded, and a volume of 132542400 and is trading at a premium of 0.40 Click here to view CONCOR 600.00 Put price analysis
Most active CONCOR Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| CONCOR 640 CE | 1.40 | 398565 | 255.00 | 1362.94 lakhs |
| CONCOR 630 CE | 3.10 | 290718 | 186.00 | 1175.38 lakhs |
| CONCOR 680 CE | 0.15 | 271962 | 174.00 | 1838.09 lakhs |
| CONCOR 700 CE | 0.25 | 220383 | 141.00 | 1588.01 lakhs |
| CONCOR 650 CE | 0.75 | 204753 | 131.00 | 1500.48 lakhs |
| CONCOR 660 CE | 0.65 | 192249 | 123.00 | 1387.94 lakhs |
| CONCOR 600 PE | 0.40 | 185997 | 119.00 | 1325.42 lakhs |
| CONCOR 620 PE | 7.20 | 142233 | 91.00 | 562.68 lakhs |
| CONCOR 690 CE | 0.20 | 96906 | 62.00 | 875.28 lakhs |
| CONCOR 700 PE | 77.65 | 92217 | 59.00 | 200.06 lakhs |
| CONCOR 670 CE | 0.45 | 53142 | 34.00 | 800.26 lakhs |
| CONCOR 610 PE | 3.10 | 39075 | 25.00 | 312.6 lakhs |
| CONCOR 620 CE | 9.65 | 39075 | 25.00 | 337.61 lakhs |
| CONCOR 630 PE | 10.80 | 29697 | 19.00 | 637.7 lakhs |
| CONCOR 650 PE | 29.05 | 28134 | 18.00 | 1112.86 lakhs |
| CONCOR 710 CE | 0.10 | 25008 | 16.00 | 487.66 lakhs |
| CONCOR 750 CE | 0.05 | 23445 | 15.00 | 375.12 lakhs |
| CONCOR 640 PE | 20.40 | 9378 | 6.00 | 637.7 lakhs |
| CONCOR 660 PE | 42.10 | 4689 | 3.00 | 137.54 lakhs |
| CONCOR 670 PE | 45.10 | 4689 | 3.00 | 175.06 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 620 CE | 9.65 | 9.00 | 12.60 | 6.00 | 39075 | 25.00 | 337.61 lakhs |
| CONCOR 610 CE | 53.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 25.01 lakhs |
| CONCOR 600 CE | 15.95 | 15.95 | 15.95 | 15.95 | 1563 | 1.00 | 87.53 lakhs |
| CONCOR 590 CE | 100.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 580 CE | 107.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 570 CE | 68.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12.5 lakhs |
| CONCOR 560 CE | 121.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 550 CE | 129.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 540 CE | 137.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 530 CE | 145.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 520 CE | 153.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 510 CE | 161.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 500 CE | 170.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 490 CE | 179.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 480 CE | 188.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 470 CE | 197.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 460 CE | 206.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 450 CE | 216.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 440 CE | 225.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 430 CE | 235.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
CONCOR Call (CE) of strike 620.00 has an intrinsic value of 1.05 rupees
CONCOR Call (CE) of strike 610.00 has an intrinsic value of 11.05 rupees
CONCOR out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| CONCOR 630 CE | 3.10 | 2.55 | 6.75 | 1.85 | 290718 | 186.00 | 1175.38 lakhs |
| CONCOR 640 CE | 1.40 | 1.35 | 4.00 | 1.00 | 398565 | 255.00 | 1362.94 lakhs |
| CONCOR 650 CE | 0.75 | 2.50 | 2.85 | 0.60 | 204753 | 131.00 | 1500.48 lakhs |
| CONCOR 660 CE | 0.65 | 1.45 | 1.85 | 0.40 | 192249 | 123.00 | 1387.94 lakhs |
| CONCOR 670 CE | 0.45 | 0.80 | 0.80 | 0.25 | 53142 | 34.00 | 800.26 lakhs |
| CONCOR 680 CE | 0.15 | 0.50 | 1.20 | 0.05 | 271962 | 174.00 | 1838.09 lakhs |
| CONCOR 690 CE | 0.20 | 0.50 | 0.55 | 0.05 | 96906 | 62.00 | 875.28 lakhs |
| CONCOR 700 CE | 0.25 | 0.40 | 0.45 | 0.05 | 220383 | 141.00 | 1588.01 lakhs |
| CONCOR 710 CE | 0.10 | 0.05 | 0.10 | 0.05 | 25008 | 16.00 | 487.66 lakhs |
| CONCOR 720 CE | 0.10 | 0.15 | 0.15 | 0.05 | 4689 | 3.00 | 575.18 lakhs |
| CONCOR 730 CE | 0.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 162.55 lakhs |
| CONCOR 740 CE | 0.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 50.02 lakhs |
| CONCOR 750 CE | 0.05 | 0.25 | 0.25 | 0.05 | 23445 | 15.00 | 375.12 lakhs |
| CONCOR 760 CE | 26.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 770 CE | 24.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 780 CE | 22.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 790 CE | 20.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 800 CE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 37.51 lakhs |
| CONCOR 810 CE | 16.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 820 CE | 15.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 830 CE | 13.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 840 CE | 12.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 850 CE | 11.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 860 CE | 10.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 870 CE | 9.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 880 CE | 8.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
CONCOR Call (CE) of strike 630.00 has an intrinsic value of 0 rupees
CONCOR Call (CE) of strike 640.00 has an intrinsic value of 0 rupees
CONCOR in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| CONCOR 630 PE | 10.80 | 10.05 | 15.70 | 7.50 | 29697 | 19.00 | 637.7 lakhs |
| CONCOR 640 PE | 20.40 | 22.00 | 22.00 | 18.10 | 9378 | 6.00 | 637.7 lakhs |
| CONCOR 650 PE | 29.05 | 33.40 | 36.25 | 24.00 | 28134 | 18.00 | 1112.86 lakhs |
| CONCOR 660 PE | 42.10 | 37.35 | 42.10 | 37.35 | 4689 | 3.00 | 137.54 lakhs |
| CONCOR 670 PE | 45.10 | 59.00 | 59.00 | 45.10 | 4689 | 3.00 | 175.06 lakhs |
| CONCOR 680 PE | 55.00 | 60.00 | 60.00 | 55.00 | 3126 | 2.00 | 212.57 lakhs |
| CONCOR 690 PE | 60.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 262.58 lakhs |
| CONCOR 700 PE | 77.65 | 75.00 | 83.50 | 74.30 | 92217 | 59.00 | 200.06 lakhs |
| CONCOR 710 PE | 84.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 720 PE | 90.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 730 PE | 97.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 740 PE | 104.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 750 PE | 112.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 760 PE | 119.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 770 PE | 127.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 780 PE | 134.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 790 PE | 142.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 800 PE | 150.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 810 PE | 159.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 820 PE | 167.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 830 PE | 176.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 840 PE | 184.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 850 PE | 193.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 860 PE | 202.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 870 PE | 211.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 880 PE | 220.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
CONCOR Put (PE) of strike 630.00 has an intrinsic value of 8.95 rupees
CONCOR Put (PE) of strike 640.00 has an intrinsic value of 18.95 rupees
CONCOR out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| CONCOR 620 PE | 7.20 | 14.85 | 15.00 | 4.45 | 142233 | 91.00 | 562.68 lakhs |
| CONCOR 610 PE | 3.10 | 7.75 | 7.75 | 2.20 | 39075 | 25.00 | 312.6 lakhs |
| CONCOR 600 PE | 0.40 | 5.00 | 5.60 | 0.25 | 185997 | 119.00 | 1325.42 lakhs |
| CONCOR 590 PE | 0.35 | 0.35 | 0.35 | 0.35 | 1563 | 1.00 | 100.03 lakhs |
| CONCOR 580 PE | 0.50 | 1.95 | 1.95 | 0.50 | 4689 | 3.00 | 62.52 lakhs |
| CONCOR 570 PE | 0.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 25.01 lakhs |
| CONCOR 560 PE | 2.90 | 2.90 | 2.90 | 2.90 | 4689 | 3.00 | 37.51 lakhs |
| CONCOR 550 PE | 0.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 137.54 lakhs |
| CONCOR 540 PE | 0.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12.5 lakhs |
| CONCOR 530 PE | 2.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 12.5 lakhs |
| CONCOR 520 PE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 510 PE | 7.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 500 PE | 5.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 490 PE | 4.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 480 PE | 3.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 470 PE | 3.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 460 PE | 2.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 450 PE | 1.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 440 PE | 1.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| CONCOR 430 PE | 1.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
CONCOR Put (PE) of strike 620.00 has an intrinsic value of 0 rupees
CONCOR Put (PE) of strike 610.00 has an intrinsic value of 0 rupees
