CONCOR
Container Corp Of Ind Ltd
625.4
10.05 (1.63%)
Option Chain for CONCOR
10 Jul 2025 12:31 PM ISTNext Refresh in
Note:- Click on the strike price to open the historical data.
Call |
|
Put
Lot Size : 1250 |
||||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcrCOI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.05 | 0.15 | 46.11 | 12 | 0 | 51 | -0.01 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 137.00 | 0.00 | 0.00 | 19.85 | 25.94 | 0 | 0 | 0 | -0.00 | |
- | 0 | 0 | 0 | - | 102.60 | 0.00 | 0.00 | 0.90 | 25.72 | 0 | 0 | 0 | -0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 104.85 | 0.00 | 0.00 | 0.65 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 151.00 | 0.00 | 0.00 | 7.65 | 21.05 | 0 | 0 | 0 | -0.00 | |
- | 0 | 0 | 0 | - | 92.15 | 0.00 | -0.10 | 0.30 | 34.36 | 7 | -4 | 402 | -0.02 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
- | 0 | 0 | 0 | - | 134.45 | 0.00 | -0.10 | 0.40 | 33.31 | 4 | -3 | 53 | -0.02 | |
- | 0 | 0 | 0 | - | 66.55 | 0.00 | 0.00 | 0.55 | 0.00 | 0 | 13 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 67.20 | 0.00 | -0.25 | 0.30 | 29.37 | 11 | -4 | 120 | -0.02 | |
- | 0 | 0 | 0 | - | 58.40 | 0.00 | -0.35 | 0.50 | 29.69 | 16 | -7 | 45 | -0.03 | |
0.00 | 0 | 0 | 0 | 0.00 | 49.75 | 0.00 | -0.30 | 0.55 | 29.66 | 6 | -2 | 56 | -0.03 | |
- | 149 | -5 | 47 | - | 68.05 | 9.75 | -0.50 | 0.75 | 28.52 | 129 | -37 | 249 | -0.04 | |
0.00 | 0 | 0 | 0 | 0.00 | 37.85 | 0.00 | -0.75 | 1.10 | 27.83 | 41 | -15 | 82 | -0.06 | |
|
||||||||||||||
0.00 | 0 | 0 | 0 | 0.00 | 34.40 | 0.00 | -0.95 | 1.15 | 27.37 | 50 | -8 | 36 | -0.06 | |
- | 24 | -1 | 6 | - | 51.00 | 7.40 | -1.20 | 1.50 | 26.66 | 73 | -17 | 177 | -0.08 | |
0.00 | 0 | 0 | 0 | 0.00 | 27.20 | 0.00 | -1.30 | 1.85 | 26.48 | 73 | -16 | 79 | -0.10 | |
0.96 | 59 | -4 | 11 | 18.15 | 45.25 | 7.90 | -1.70 | 2.30 | 26.46 | 76 | -16 | 143 | -0.12 | |
0.92 | 37 | -9 | 31 | 19.41 | 40.00 | 7.70 | -2.10 | 3.05 | 26.15 | 113 | 27 | 85 | -0.15 | |
0.88 | 147 | -24 | 60 | 22.08 | 38.85 | 7.95 | -2.40 | 3.30 | 25.88 | 161 | -26 | 163 | -0.16 | |
0.80 | 506 | -82 | 382 | 23.85 | 32.90 | 7.60 | -3.10 | 4.80 | 25.63 | 542 | -69 | 426 | -0.21 | |
0.73 | 461 | -52 | 223 | 23.99 | 27.00 | 6.80 | -3.75 | 6.95 | 25.70 | 239 | -26 | 302 | -0.28 | |
0.72 | 111 | -114 | 341 | 22.67 | 25.00 | 5.90 | -4.10 | 7.50 | 25.63 | 203 | 16 | 92 | -0.30 | |
0.65 | 338 | -48 | 446 | 23.90 | 21.60 | 5.75 | -4.80 | 9.60 | 25.61 | 222 | 11 | 145 | -0.36 | |
0.61 | 352 | 114 | 2,180 | 24.01 | 19.30 | 5.35 | -5.15 | 11.35 | 25.96 | 301 | 55 | 84 | -0.40 | |
0.57 | 358 | 10 | 963 | 23.94 | 16.95 | 4.80 | -5.70 | 12.95 | 25.63 | 116 | 36 | 135 | -0.44 | |
0.50 | 496 | 214 | 1,869 | 24.35 | 14.10 | 4.35 | -5.70 | 16.30 | 26.41 | 119 | 56 | 66 | -0.50 | |
0.48 | 143 | -7 | 151 | 23.82 | 12.90 | 3.80 | -6.05 | 17.50 | 26.57 | 49 | 18 | 83 | -0.52 | |
0.39 | 1,085 | -34 | 1,307 | 24.22 | 9.85 | 3.15 | -6.85 | 22.10 | 26.53 | 108 | -7 | 365 | -0.59 | |
0.32 | 113 | 15 | 125 | 24.59 | 7.40 | 2.60 | -5.00 | 30.35 | 31.99 | 2 | 0 | 32 | -0.64 | |
0.30 | 235 | 24 | 606 | 24.58 | 6.85 | 2.40 | -6.70 | 29.30 | 27.77 | 26 | 13 | 14 | -0.68 | |
0.25 | 256 | -5 | 238 | 24.47 | 5.25 | 1.75 | -8.60 | 33.10 | 26.60 | 14 | -4 | 220 | -0.73 | |
0.22 | 73 | 53 | 212 | 24.53 | 4.45 | 1.55 | -26.80 | 37.85 | 30.28 | 3 | 2 | 2 | -0.73 | |
0.19 | 117 | 9 | 92 | 24.68 | 3.75 | 1.20 | 0.00 | 73.90 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.16 | 19 | 19 | 50 | 25.12 | 3.00 | -2.40 | 0.00 | 73.00 | - | 0 | 0 | 0 | - | |
0.15 | 148 | -7 | 80 | 25.37 | 2.80 | 1.00 | 0.00 | 82.75 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.11 | 458 | -97 | 468 | 25.87 | 2.05 | 0.65 | 0.00 | 63.40 | 0.00 | 0 | -3 | 0 | 0.00 | |
0.09 | 125 | 2 | 25 | 26.68 | 1.55 | 0.60 | 0.00 | 96.50 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.07 | 94 | 23 | 48 | 27.28 | 1.15 | 0.75 | 0.00 | 101.75 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.06 | 66 | 32 | 103 | 27.60 | 1.00 | 0.30 | 0.00 | 99.85 | - | 0 | 0 | 0 | - | |
0.05 | 226 | 0 | 18 | 27.92 | 0.85 | 0.35 | 0.00 | 172.20 | - | 0 | 0 | 0 | - | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.00 | 0 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0 | 0 | 0.00 | |
0.04 | 148 | 30 | 87 | 30.64 | 0.65 | 0.35 | 0.00 | 118.25 | 0.00 | 0 | 0 | 0 | 0.00 | |
6,344 | 3,707 |
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- Highlighted options are in-the-money.
What is an Option Chain?
- An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
- It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.
How is it Useful?
- The option chain matrix is most useful for the next trading day.
- Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
- Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.