CONCOR
CONTAINER CORP OF IND LTD
1040.65
18.10 (1.77%)
Option Chain for CONCOR
04 Jul 2024 12:32 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 0 | 0 | 0 | 228.2 | 0.00 | 850 | 0.60 | 1.35 | 5,000 | 2,000 | 10,000 |
| 0 | 0 | 0 | 174.3 | 0.00 | 860 | 0.00 | 13.95 | 0 | 0 | 0 |
| 0 | 0 | 0 | 209.7 | 0.00 | 870 | 0.00 | 4 | 0 | 0 | 0 |
| 0 | 0 | 0 | 158.65 | 0.00 | 880 | -0.95 | 1.1 | 1,000 | 0 | 8,000 |
| 0 | 0 | 0 | 191.65 | 0.00 | 890 | 0.00 | 5.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 143.75 | 0.00 | 900 | -0.85 | 2.05 | 1,43,000 | -8,000 | 1,57,000 |
| 0 | 0 | 0 | 174.2 | 0.00 | 910 | 0.00 | 8.05 | 0 | 0 | 0 |
| 0 | 3,000 | 0 | 110.35 | 0.00 | 920 | -1.25 | 3 | 57,000 | -5,000 | 68,000 |
| 0 | 0 | 0 | 157.35 | 0.00 | 930 | 0.00 | 10.95 | 0 | 0 | 0 |
| 0 | 1,000 | 0 | 93 | 0.00 | 940 | -1.85 | 4.6 | 51,000 | 8,000 | 94,000 |
| 0 | 0 | 0 | 141.3 | 0.00 | 950 | -2.05 | 5.6 | 1,84,000 | -10,000 | 5,76,000 |
| 1,000 | 1,000 | 2,000 | 85.4 | 10.10 | 960 | -2.70 | 6.5 | 1,28,000 | 39,000 | 1,24,000 |
| 0 | 0 | 0 | 126.05 | 0.00 | 970 | -2.20 | 9.2 | 20,000 | 5,000 | 13,000 |
| 4,000 | -1,000 | 1,000 | 69 | 10.00 | 980 | -4.20 | 9.7 | 1,32,000 | 15,000 | 1,29,000 |
| 0 | 4,000 | 0 | 51.9 | 0.00 | 990 | -3.85 | 12.15 | 57,000 | -1,000 | 33,000 |
| 1,13,000 | 9,000 | 2,00,000 | 61.8 | 11.65 | 1000 | -4.40 | 15 | 6,69,000 | -8,000 | 7,11,000 |
| 0 | 0 | 0 | 98.3 | 0.00 | 1010 | -4.75 | 18.1 | 44,000 | 16,000 | 56,000 |
| 90,000 | -31,000 | 2,18,000 | 48.75 | 10.20 | 1020 | -5.60 | 21.4 | 2,17,000 | 1,000 | 1,34,000 |
| 2,42,000 | 13,000 | 6,42,000 | 42.15 | 9.15 | 1030 | -7.40 | 24.9 | 1,86,000 | -6,000 | 96,000 |
| 5,73,000 | 2,73,000 | 20,60,000 | 36.6 | 8.60 | 1040 | -7.40 | 30.15 | 2,95,000 | 82,000 | 2,74,000 |
|
|
||||||||||
| 11,67,000 | 3,70,000 | 26,11,000 | 32 | 7.45 | 1050 | -7.25 | 35.1 | 2,42,000 | 3,000 | 4,66,000 |
| 3,91,000 | 38,000 | 7,22,000 | 28.4 | 7.35 | 1060 | -14.45 | 40.1 | 17,000 | 2,000 | 2,21,000 |
| 1,64,000 | 25,000 | 2,82,000 | 24.5 | 6.65 | 1070 | 0.00 | 59 | 0 | 0 | 0 |
| 2,32,000 | 25,000 | 3,63,000 | 21.2 | 6.10 | 1080 | -5.35 | 57.75 | 2,000 | 2,000 | 67,000 |
| 1,51,000 | 31,000 | 1,96,000 | 18 | 4.90 | 1090 | -1.85 | 69.7 | 5,000 | 3,000 | 35,000 |
| 13,58,000 | 1,53,000 | 28,32,000 | 15 | 4.20 | 1100 | -16.20 | 69 | 23,000 | 9,000 | 2,95,000 |
| 71,000 | 20,000 | 2,40,000 | 12.8 | 3.70 | 1110 | 0.00 | 97.75 | 0 | 5,000 | 0 |
| 2,12,000 | 45,000 | 2,89,000 | 11.3 | 3.70 | 1120 | 10.05 | 94.25 | 8,000 | 24,000 | 24,000 |
| 54,000 | 8,000 | 81,000 | 8.3 | 1.60 | 1130 | 0.00 | 105.55 | 0 | 1,000 | 0 |
| 1,70,000 | 33,000 | 3,14,000 | 8.2 | 2.85 | 1140 | -10.20 | 105.55 | 17,000 | 23,000 | 23,000 |
| 5,58,000 | 85,000 | 8,92,000 | 6.85 | 2.30 | 1150 | -22.55 | 108 | 1,000 | 25,000 | 25,000 |
| 36,000 | 23,000 | 1,36,000 | 6 | 2.05 | 1160 | 10.75 | 129.6 | 1,000 | 3,000 | 3,000 |
| 53,000 | -1,000 | 22,000 | 5.25 | 1.85 | 1170 | 0.00 | 118.7 | 0 | 0 | 0 |
| 38,000 | 38,000 | 34,000 | 3.95 | -1.50 | 1180 | 0.00 | 140 | 0 | 0 | 0 |
| 0 | 0 | 0 | 23.1 | 0.00 | 1190 | 0.00 | 133.8 | 0 | 0 | 0 |
| 15,08,000 | 7,31,000 | 24,87,000 | 3.6 | 1.25 | 1200 | -14.00 | 163 | 1,000 | 1,000 | 38,000 |
| 4,000 | 4,000 | 6,000 | 2.75 | -1.45 | 1210 | 0.00 | 149.5 | 0 | 0 | 0 |
| 0 | 0 | 0 | 16.25 | 0.00 | 1220 | 0.00 | 209.45 | 0 | 0 | 0 |
| 0 | 0 | 0 | 15.55 | 0.00 | 1230 | 0.00 | 165.85 | 0 | 0 | 0 |
| 62,000 | 47,000 | 85,000 | 1.95 | 0.70 | 1240 | 0.00 | 226.55 | 0 | 0 | 0 |
| 1,87,000 | 37,000 | 1,20,000 | 1.85 | 0.70 | 1250 | 0.00 | 182.7 | 0 | 0 | 0 |
| 0 | 0 | 0 | 22.2 | 0.00 | 1260 | 0.00 | 192.2 | 0 | 0 | 0 |
| 12,000 | 1,000 | 5,000 | 0.95 | -0.95 | 1270 | 0.00 | 200.1 | 0 | 0 | 0 |
| 0 | 0 | 0 | 9.7 | 0.00 | 1280 | 0.00 | 261.75 | 0 | 0 | 0 |
| 0 | 0 | 0 | 8.25 | 0.00 | 1290 | 0.00 | 217.85 | 0 | 0 | 0 |
| 1,16,000 | -2,000 | 86,000 | 1.2 | 0.40 | 1300 | 0.00 | 225.45 | 0 | 0 | 0 |
| 75,67,000 | 36,80,000 | |||||||||
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.