Profit

NSE Symbol: | BSE Code: | ISIN: | Sector:

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
92.15
Change Change %
0.20 0.22%

Updated:02 Jun, 2020, 15:59 PM IST

BSE
92.15
Change Change %
0.20 0.22%

Updated:02 Jun, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE70.00
0.70 0.05 7.69% 91.45
Previous Close 0.65
Open 0.75
High 0.90
Low 0.50
Vol 1,87,200
Open Interest (OI) 3,25,000
Change in OI -39,000
Bid Price 0.65
Offer Price 0.70
Bid Quantity 33,800
Offer Quantity 31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE95.00
6.20 0.10 1.64% 85.95
Previous Close 6.10
Open 7.10
High 8.00
Low 5.80
Vol 31,92,800
Open Interest (OI) 13,70,200
Change in OI 2,31,400
Bid Price 6.15
Offer Price 6.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE90.00
8.40 0.10 1.20% 83.75
Previous Close 8.30
Open 9.60
High 10.50
Low 7.65
Vol 17,83,600
Open Interest (OI) 7,22,800
Change in OI -26,000
Bid Price 8.25
Offer Price 8.45
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE80.00
14.55 0.10 0.69% 77.60
Previous Close 14.45
Open 15.50
High 16.90
Low 13.70
Vol 98,800
Open Interest (OI) 2,10,600
Change in OI -57,200
Bid Price 14.45
Offer Price 14.80
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE135.00
0.35 0.00 0.00% 91.80
Previous Close 0.35
Open 0.35
High 0.35
Low 0.35
Vol 5,200
Open Interest (OI) 15,600
Change in OI 5,200
Bid Price 0.20
Offer Price 0.60
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE135.00
50.00 0.00 0.00% 42.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,600
Change in OI 0
Bid Price 41.90
Offer Price 43.65
Bid Quantity 7,800
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE92.50
7.60 0.00 0.00% 84.55
Previous Close 7.60
Open 7.50
High 7.60
Low 7.50
Vol 5,200
Open Interest (OI) 5,200
Change in OI 0
Bid Price 6.85
Offer Price 7.80
Bid Quantity 5,200
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE110.00
20.00 0.00 0.00% 72.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 19.05
Offer Price 20.60
Bid Quantity 49,400
Offer Quantity 49,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE65.00
28.25 0.00 0.00% 63.90
Previous Close 28.25
Open 28.25
High 28.25
Low 28.25
Vol 2,600
Open Interest (OI) 46,800
Change in OI -2,600
Bid Price 26.55
Offer Price 28.50
Bid Quantity 10,400
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE65.00
0.35 0.00 0.00% 91.80
Previous Close 0.35
Open 0.35
High 0.35
Low 0.30
Vol 13,000
Open Interest (OI) 1,66,400
Change in OI -7,800
Bid Price 0.30
Offer Price 0.45
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE70.00
23.15 0.00 0.00% 69.00
Previous Close 23.15
Open 24.75
High 25.15
Low 23.15
Vol 23,400
Open Interest (OI) 44,200
Change in OI -10,400
Bid Price 22.90
Offer Price 23.35
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE80.00
2.25 0.00 0.00% 89.90
Previous Close 2.25
Open 2.55
High 2.90
Low 2.05
Vol 5,66,800
Open Interest (OI) 5,43,400
Change in OI 1,76,800
Bid Price 2.25
Offer Price 2.35
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE115.00
1.65 0.00 0.00% 90.50
Previous Close 1.65
Open 2.00
High 2.00
Low 1.65
Vol 18,200
Open Interest (OI) 28,600
Change in OI 5,200
Bid Price 1.40
Offer Price 1.75
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE115.00
31.70 0.00 0.00% 60.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 23.45
Offer Price 24.95
Bid Quantity 20,800
Offer Quantity 33,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE85.00
11.25 0.00 0.00% 80.90
Previous Close 11.25
Open 11.95
High 13.40
Low 10.45
Vol 2,18,400
Open Interest (OI) 3,12,000
Change in OI -5,200
Bid Price 10.95
Offer Price 11.45
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE105.00
14.60 0.00 0.00% 77.55
Previous Close 14.60
Open 14.60
High 14.60
Low 14.60
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 15.30
Offer Price 16.75
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE125.00
0.70 0.00 0.00% 91.45
Previous Close 0.70
Open 0.80
High 0.80
Low 0.70
Vol 20,800
Open Interest (OI) 20,800
Change in OI 18,200
Bid Price 0.20
Offer Price 0.85
Bid Quantity 52,000
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE75.00
18.50 0.00 0.00% 73.65
Previous Close 18.50
Open 19.00
High 19.00
Low 18.50
Vol 5,200
Open Interest (OI) 10,400
Change in OI -2,600
Bid Price 18.05
Offer Price 18.95
Bid Quantity 33,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE75.00
1.25 0.00 0.00% 90.90
Previous Close 1.25
Open 1.50
High 1.65
Low 1.15
Vol 52,000
Open Interest (OI) 1,61,200
Change in OI 18,200
Bid Price 1.20
Offer Price 1.30
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE120.00
35.50 0.00 0.00% 56.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 27.90
Offer Price 29.60
Bid Quantity 23,400
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE35.00
1.30 0.00 0.00% 90.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.00
Offer Price 0.35
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE60.00
32.00 0.00 0.00% 60.15
Previous Close 32.00
Open 32.00
High 32.00
Low 32.00
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 31.55
Offer Price 33.45
Bid Quantity 13,000
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE60.00
0.15 0.00 0.00% 92.00
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 10,400
Open Interest (OI) 28,600
Change in OI 2,600
Bid Price 0.10
Offer Price 0.50
Bid Quantity 18,200
Offer Quantity 39,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE82.50
8.60 0.00 0.00% 83.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 12.30
Offer Price 13.50
Bid Quantity 26,000
Offer Quantity 31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE82.50
2.90 0.00 0.00% 89.25
Previous Close 2.90
Open 2.90
High 3.15
Low 2.90
Vol 15,600
Open Interest (OI) 23,400
Change in OI 7,800
Bid Price 2.45
Offer Price 3.75
Bid Quantity 41,600
Offer Quantity 20,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE72.50
1.00 0.00 0.00% 91.15
Previous Close 1.00
Open 1.00
High 1.15
Low 1.00
Vol 7,800
Open Interest (OI) 5,200
Change in OI 2,600
Bid Price 0.70
Offer Price 1.15
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE100.00
4.50 0.00 0.00% 87.65
Previous Close 4.50
Open 5.25
High 6.10
Low 4.10
Vol 21,47,600
Open Interest (OI) 7,12,400
Change in OI 1,19,600
Bid Price 4.40
Offer Price 4.50
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE100.00
13.00 0.00 0.00% 79.15
Previous Close 13.00
Open 12.40
High 13.00
Low 12.00
Vol 10,400
Open Interest (OI) 13,000
Change in OI 10,400
Bid Price 11.75
Offer Price 12.30
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE50.00
27.00 0.00 0.00% 65.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,200
Change in OI 0
Bid Price 37.40
Offer Price 48.50
Bid Quantity 59,800
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE50.00
0.70 0.00 0.00% 91.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 10,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE92.50
7.05 -0.05 -0.70% 85.10
Previous Close 7.10
Open 8.50
High 8.70
Low 6.80
Vol 6,29,200
Open Interest (OI) 4,99,200
Change in OI 0
Bid Price 7.10
Offer Price 7.85
Bid Quantity 5,200
Offer Quantity 13,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE95.00
8.65 -0.10 -1.14% 83.50
Previous Close 8.75
Open 9.00
High 9.85
Low 8.30
Vol 1,19,600
Open Interest (OI) 1,04,000
Change in OI 85,800
Bid Price 8.70
Offer Price 8.90
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE90.00
5.85 -0.10 -1.68% 86.30
Previous Close 5.95
Open 6.40
High 7.20
Low 5.60
Vol 8,97,000
Open Interest (OI) 3,66,600
Change in OI 1,79,400
Bid Price 5.90
Offer Price 6.00
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE85.00
3.65 -0.10 -2.67% 88.50
Previous Close 3.75
Open 3.95
High 4.70
Low 3.60
Vol 6,31,800
Open Interest (OI) 3,14,600
Change in OI 80,600
Bid Price 3.75
Offer Price 3.90
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE105.00
3.05 -0.10 -3.17% 89.10
Previous Close 3.15
Open 4.00
High 4.30
Low 3.00
Vol 3,38,000
Open Interest (OI) 2,41,800
Change in OI 33,800
Bid Price 3.05
Offer Price 3.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE120.00
1.15 -0.05 -4.17% 91.00
Previous Close 1.20
Open 2.00
High 2.00
Low 1.10
Vol 2,00,200
Open Interest (OI) 1,50,800
Change in OI 78,000
Bid Price 1.05
Offer Price 1.15
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE110.00
2.20 -0.10 -4.35% 89.95
Previous Close 2.30
Open 2.70
High 3.25
Low 2.15
Vol 4,62,800
Open Interest (OI) 3,56,200
Change in OI 18,200
Bid Price 2.15
Offer Price 2.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE130.00
0.40 -0.05 -11.11% 91.75
Previous Close 0.45
Open 0.50
High 0.60
Low 0.40
Vol 54,600
Open Interest (OI) 75,400
Change in OI 46,800
Bid Price 0.25
Offer Price 0.45
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
30-07-2020
OPTSTK
PE70.00
2.60 0.00 0.00% 89.55
Previous Close 2.60
Open 2.80
High 2.80
Low 2.30
Vol 65,000
Open Interest (OI) 80,000
Change in OI 65,000
Bid Price 2.10
Offer Price 2.90
Bid Quantity 20,000
Offer Quantity 35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
30-07-2020
OPTSTK
PE80.00
5.25 0.00 0.00% 86.90
Previous Close 5.25
Open 5.35
High 5.35
Low 5.25
Vol 50,000
Open Interest (OI) 50,000
Change in OI 0
Bid Price 5.00
Offer Price 6.65
Bid Quantity 30,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
30-07-2020
OPTSTK
CE105.00
6.25 0.00 0.00% 85.90
Previous Close 6.25
Open 6.25
High 6.25
Low 6.25
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 6.60
Offer Price 8.10
Bid Quantity 15,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
30-07-2020
OPTSTK
PE87.50
8.85 0.00 0.00% 83.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 8.05
Offer Price 10.00
Bid Quantity 80,000
Offer Quantity 90,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
30-07-2020
OPTSTK
CE90.00
12.75 0.00 0.00% 79.40
Previous Close 12.75
Open 13.55
High 13.55
Low 12.10
Vol 2,60,000
Open Interest (OI) 3,30,000
Change in OI 2,30,000
Bid Price 12.65
Offer Price 13.10
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
30-07-2020
OPTSTK
CE100.00
6.00 0.00 0.00% 86.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,10,000
Change in OI 0
Bid Price 8.30
Offer Price 9.30
Bid Quantity 5,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
30-07-2020
OPTSTK
PE75.00
4.25 0.00 0.00% 87.90
Previous Close 4.25
Open 4.25
High 4.25
Low 4.25
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 3.30
Offer Price 4.25
Bid Quantity 15,000
Offer Quantity 30,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
30-07-2020
OPTSTK
CE120.00
3.90 0.00 0.00% 88.25
Previous Close 3.90
Open 4.00
High 4.00
Low 3.90
Vol 10,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 3.45
Offer Price 4.50
Bid Quantity 10,000
Offer Quantity 55,000

PUT/CALL Ratio (PCR)

View the Put Call Ratio for Canara Bank Option Contracts expiring on All-Expiry date.

Options Chain

View the Options Chain for Canara Bank Option Contracts expiring on All-Expiry date.

Top
Listen to the latest songs, only on JioSaavn.com