Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
89.70
Change Change %
0.15 0.17%

Updated:26 Oct, 2020, 15:31 PM IST

BSE
89.45
Change Change %
-0.10 -0.11%

Updated:26 Oct, 2020, 15:35 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE100.00
0.30 0.15 100.00% 89.40
Previous Close 0.15
Open 0.10
High 0.30
Low 0.10
Vol 1,20,000
Open Interest (OI) 13,85,000
Change in OI -1,20,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE97.50
0.30 0.10 50.00% 89.40
Previous Close 0.20
Open 0.20
High 0.30
Low 0.10
Vol 25,000
Open Interest (OI) 3,55,000
Change in OI 0
Bid Price 0.10
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
CE87.50
6.00 1.80 42.86% 83.70
Previous Close 4.20
Open 6.00
High 6.00
Low 6.00
Vol 5,000
Open Interest (OI) 1,20,000
Change in OI 0
Bid Price 4.00
Offer Price 5.70
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE107.50
0.80 0.00 0.00% 88.90
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 0.10
Offer Price 1.00
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE110.00
0.10 0.00 0.00% 89.60
Previous Close 0.10
Open 0.05
High 0.10
Low 0.05
Vol 25,000
Open Interest (OI) 4,45,000
Change in OI -20,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 35,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE110.00
19.90 0.00 0.00% 69.80
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 0.00
Offer Price 22.50
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE112.50
0.55 0.00 0.00% 89.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.00
Offer Price 0.20
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE130.00
0.20 0.00 0.00% 89.50
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 0.00
Offer Price 0.05
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE80.00
8.90 0.00 0.00% 80.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 65,000
Change in OI 0
Bid Price 0.00
Offer Price 8.50
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE115.00
0.55 0.00 0.00% 89.15
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 0.05
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE105.00
0.10 0.00 0.00% 89.60
Previous Close 0.10
Open 0.10
High 0.15
Low 0.10
Vol 55,000
Open Interest (OI) 5,60,000
Change in OI -55,000
Bid Price 0.10
Offer Price 0.15
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE105.00
22.00 0.00 0.00% 67.70
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 13.50
Offer Price 17.60
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE75.00
13.00 0.00 0.00% 76.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 0
Change in OI 0
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE120.00
0.05 0.00 0.00% 89.65
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 15,000
Open Interest (OI) 1,90,000
Change in OI -15,000
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE60.00
0.05 0.00 0.00% 89.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 20,000
Change in OI 0
Bid Price 0.00
Offer Price 2.95
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE82.50
8.00 0.00 0.00% 81.70
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE82.50
2.50 0.00 0.00% 87.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.00
Offer Price 2.50
Bid Quantity 0
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% 41.65
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE122.50
20.40 0.00 0.00% 69.30
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 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE100.00
12.40 0.00 0.00% 77.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,60,000
Change in OI 0
Bid Price 6.00
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE102.50
0.10 0.00 0.00% 89.60
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 15,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 0.10
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE85.00
5.50 -0.65 -10.57% 84.20
Previous Close 6.15
Open 5.80
High 6.50
Low 5.50
Vol 20,000
Open Interest (OI) 2,45,000
Change in OI 0
Bid Price 4.15
Offer Price 6.70
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE85.00
1.50 -0.40 -21.05% 88.20
Previous Close 1.90
Open 1.00
High 1.50
Low 0.75
Vol 60,000
Open Interest (OI) 4,30,000
Change in OI -50,000
Bid Price 0.75
Offer Price 2.95
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE90.00
1.35 -0.40 -22.86% 88.35
Previous Close 1.75
Open 2.00
High 2.70
Low 1.20
Vol 1,75,000
Open Interest (OI) 10,65,000
Change in OI -1,65,000
Bid Price 1.20
Offer Price 1.40
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE75.00
0.15 -0.05 -25.00% 89.55
Previous Close 0.20
Open 0.20
High 0.45
Low 0.15
Vol 20,000
Open Interest (OI) 4,15,000
Change in OI 0
Bid Price 0.10
Offer Price 1.00
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
0.30 -0.10 -25.00% 89.40
Previous Close 0.40
Open 0.30
High 0.50
Low 0.15
Vol 1,45,000
Open Interest (OI) 14,30,000
Change in OI -1,40,000
Bid Price 0.20
Offer Price 0.45
Bid Quantity 20,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE95.00
5.25 -2.75 -34.38% 84.45
Previous Close 8.00
Open 5.10
High 6.00
Low 5.10
Vol 40,000
Open Interest (OI) 2,40,000
Change in OI -20,000
Bid Price 0.00
Offer Price 0.00
Bid Quantity 0
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE92.50
0.50 -0.45 -47.37% 89.20
Previous Close 0.95
Open 0.35
High 1.45
Low 0.35
Vol 60,000
Open Interest (OI) 4,60,000
Change in OI -50,000
Bid Price 0.45
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
PE70.00
0.05 -0.05 -50.00% 89.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 15,000
Open Interest (OI) 1,70,000
Change in OI 0
Bid Price 0.00
Offer Price 0.75
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE80.00
0.10 -0.10 -50.00% 89.60
Previous Close 0.20
Open 0.20
High 0.20
Low 0.05
Vol 65,000
Open Interest (OI) 5,70,000
Change in OI -60,000
Bid Price 0.10
Offer Price 0.20
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE90.00
1.90 -2.35 -55.29% 87.80
Previous Close 4.25
Open 2.75
High 2.75
Low 1.75
Vol 90,000
Open Interest (OI) 5,50,000
Change in OI -80,000
Bid Price 1.65
Offer Price 3.40
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE92.50
3.00 -5.30 -63.86% 86.70
Previous Close 8.30
Open 3.05
High 3.05
Low 3.00
Vol 15,000
Open Interest (OI) 1,40,000
Change in OI 0
Bid Price 3.00
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE87.50
1.40 -2.60 -65.00% 88.30
Previous Close 4.00
Open 1.40
High 1.40
Low 1.40
Vol 10,000
Open Interest (OI) 1,35,000
Change in OI 0
Bid Price 1.20
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE80.00
2.95 0.00 0.00% 86.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 1.75
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE90.00
5.80 0.00 0.00% 83.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 15,000
Change in OI 0
Bid Price 0.00
Offer Price 9.55
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE90.00
8.50 0.00 0.00% 81.20
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 2.00
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE95.00
6.00 0.00 0.00% 83.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 30,000
Change in OI 0
Bid Price 1.95
Offer Price 8.00
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