Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
87.10
Change Change %
3.80 4.56%

Updated:25 Sep, 2020, 15:59 PM IST

BSE
87.20
Change Change %
3.95 4.74%

Updated:25 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE80.00
8.20 1.60 24.24% 78.90
Previous Close 6.60
Open 6.50
High 8.70
Low 6.20
Vol 1,80,000
Open Interest (OI) 1,00,000
Change in OI 40,000
Bid Price 7.95
Offer Price 8.35
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE90.00
3.50 0.60 20.69% 83.60
Previous Close 2.90
Open 3.15
High 3.65
Low 2.40
Vol 17,50,000
Open Interest (OI) 6,75,000
Change in OI 1,25,000
Bid Price 3.45
Offer Price 3.50
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE85.00
5.50 0.90 19.57% 81.60
Previous Close 4.60
Open 4.80
High 5.70
Low 3.80
Vol 5,70,000
Open Interest (OI) 1,80,000
Change in OI 85,000
Bid Price 5.10
Offer Price 5.70
Bid Quantity 5,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE105.00
0.75 0.10 15.38% 86.35
Previous Close 0.65
Open 0.60
High 0.75
Low 0.60
Vol 20,000
Open Interest (OI) 40,000
Change in OI 10,000
Bid Price 0.70
Offer Price 1.45
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE120.00
0.45 0.05 12.50% 86.65
Previous Close 0.40
Open 0.45
High 0.45
Low 0.45
Vol 5,000
Open Interest (OI) 70,000
Change in OI 5,000
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE100.00
1.40 0.10 7.69% 85.70
Previous Close 1.30
Open 1.40
High 1.45
Low 0.90
Vol 9,25,000
Open Interest (OI) 9,10,000
Change in OI 3,20,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE95.00
2.10 0.10 5.00% 85.00
Previous Close 2.00
Open 2.10
High 2.20
Low 1.45
Vol 6,00,000
Open Interest (OI) 4,05,000
Change in OI 85,000
Bid Price 1.85
Offer Price 2.20
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE95.00
14.00 0.50 3.70% 73.10
Previous Close 13.50
Open 14.40
High 14.40
Low 14.00
Vol 15,000
Open Interest (OI) 2,35,000
Change in OI 10,000
Bid Price 6.50
Offer Price 13.15
Bid Quantity 1,15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE100.00
18.35 0.65 3.67% 68.75
Previous Close 17.70
Open 18.65
High 18.65
Low 18.35
Vol 15,000
Open Interest (OI) 1,60,000
Change in OI 10,000
Bid Price 14.25
Offer Price 17.50
Bid Quantity 30,000
Offer Quantity 1,35,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE92.50
3.50 0.00 0.00% 83.60
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 3.95
Offer Price 20.30
Bid Quantity 15,000
Offer Quantity 1,25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE110.00
27.50 0.00 0.00% 59.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 35,000
Change in OI 0
Bid Price 23.70
Offer Price 27.30
Bid Quantity 40,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE105.00
22.00 0.00 0.00% 65.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 16.40
Offer Price 22.80
Bid Quantity 15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE97.50
1.95 0.00 0.00% 85.15
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 0.60
Offer Price 2.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE132.50
48.05 0.00 0.00% 39.05
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 41.40
Offer Price 57.10
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE122.50
20.40 0.00 0.00% 66.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,000
Change in OI 0
Bid Price 30.10
Offer Price 43.70
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE87.50
8.40 0.00 0.00% 78.70
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 5.30
Offer Price 6.50
Bid Quantity 20,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE102.50
1.20 0.00 0.00% 85.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 25,000
Change in OI 0
Bid Price 0.85
Offer Price 1.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE92.50
2.05 -0.20 -8.89% 85.05
Previous Close 2.25
Open 2.30
High 2.30
Low 0.90
Vol 25,000
Open Interest (OI) 15,000
Change in OI 10,000
Bid Price 1.55
Offer Price 4.05
Bid Quantity 1,15,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE110.00
0.50 -0.10 -16.67% 86.60
Previous Close 0.60
Open 0.40
High 0.50
Low 0.40
Vol 1,10,000
Open Interest (OI) 2,30,000
Change in OI 45,000
Bid Price 0.40
Offer Price 0.50
Bid Quantity 10,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE82.50
4.35 -0.95 -17.92% 82.75
Previous Close 5.30
Open 4.35
High 4.35
Low 4.35
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 3.10
Offer Price 3.90
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE90.00
7.50 -3.65 -32.74% 79.60
Previous Close 11.15
Open 9.95
High 10.00
Low 7.35
Vol 55,000
Open Interest (OI) 1,70,000
Change in OI 5,000
Bid Price 3.75
Offer Price 8.10
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE85.00
5.00 -2.65 -34.64% 82.10
Previous Close 7.65
Open 7.15
High 7.60
Low 4.70
Vol 1,65,000
Open Interest (OI) 1,35,000
Change in OI 10,000
Bid Price 4.05
Offer Price 5.00
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE80.00
2.85 -1.80 -38.71% 84.25
Previous Close 4.65
Open 4.65
High 5.05
Low 2.60
Vol 10,60,000
Open Interest (OI) 3,80,000
Change in OI -45,000
Bid Price 2.35
Offer Price 2.85
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE75.00
1.45 -1.25 -46.30% 85.65
Previous Close 2.70
Open 2.70
High 3.15
Low 1.40
Vol 2,50,000
Open Interest (OI) 2,25,000
Change in OI 30,000
Bid Price 1.30
Offer Price 1.50
Bid Quantity 20,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE70.00
0.75 -0.65 -46.43% 86.35
Previous Close 1.40
Open 1.40
High 1.95
Low 0.70
Vol 2,90,000
Open Interest (OI) 1,95,000
Change in OI 1,25,000
Bid Price 0.65
Offer Price 0.75
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE60.00
0.20 -0.45 -69.23% 86.90
Previous Close 0.65
Open 0.20
High 0.20
Low 0.20
Vol 5,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE82.50
6.90 -15.85 -69.67% 80.20
Previous Close 22.75
Open 5.00
High 6.90
Low 5.00
Vol 15,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 5.80
Offer Price 7.20
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE87.50
4.15 -15.45 -78.83% 82.95
Previous Close 19.60
Open 3.35
High 4.15
Low 3.05
Vol 65,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 3.60
Offer Price 4.75
Bid Quantity 5,000
Offer Quantity 5,000

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