Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
86.20
Change Change %
0.50 0.58%

Updated:30 Oct, 2020, 15:59 PM IST

BSE
86.20
Change Change %
0.60 0.70%

Updated:30 Oct, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE100.00
17.30 0.50 2.98% 68.90
Previous Close 16.80
Open 14.00
High 18.15
Low 14.00
Vol 20,000
Open Interest (OI) 1,00,000
Change in OI 5,000
Bid Price 8.95
Offer Price 17.95
Bid Quantity 1,15,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE80.00
7.60 0.10 1.33% 78.60
Previous Close 7.50
Open 8.90
High 9.40
Low 6.10
Vol 4,50,000
Open Interest (OI) 1,85,000
Change in OI -1,00,000
Bid Price 7.40
Offer Price 7.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE92.50
10.50 0.00 0.00% 75.70
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 4.30
Offer Price 11.75
Bid Quantity 50,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE110.00
23.00 0.00 0.00% 63.20
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 21.40
Offer Price 27.95
Bid Quantity 1,15,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE130.00
0.05 0.00 0.00% 86.15
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 0.25
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE130.00
46.00 0.00 0.00% 40.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 70,000
Change in OI 0
Bid Price 42.65
Offer Price 51.80
Bid Quantity 5,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE105.00
21.00 0.00 0.00% 65.20
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 17.15
Offer Price 23.45
Bid Quantity 65,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE102.50
1.50 0.00 0.00% 84.70
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 0.80
Offer Price 1.35
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE82.50
4.20 -0.25 -5.62% 82.00
Previous Close 4.45
Open 3.50
High 4.95
Low 3.10
Vol 2,10,000
Open Interest (OI) 1,55,000
Change in OI 75,000
Bid Price 3.50
Offer Price 3.80
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE90.00
7.90 -0.65 -7.60% 78.30
Previous Close 8.55
Open 7.50
High 9.90
Low 7.50
Vol 50,000
Open Interest (OI) 3,55,000
Change in OI 10,000
Bid Price 7.55
Offer Price 8.05
Bid Quantity 50,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE87.50
6.60 -0.55 -7.69% 79.60
Previous Close 7.15
Open 5.80
High 7.95
Low 5.80
Vol 1,25,000
Open Interest (OI) 90,000
Change in OI 50,000
Bid Price 0.00
Offer Price 6.40
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE85.00
4.95 -0.65 -11.61% 81.25
Previous Close 5.60
Open 4.95
High 6.50
Low 4.10
Vol 10,30,000
Open Interest (OI) 5,15,000
Change in OI 1,25,000
Bid Price 4.60
Offer Price 4.95
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE85.00
4.85 -0.80 -14.16% 81.35
Previous Close 5.65
Open 6.05
High 6.35
Low 4.15
Vol 18,25,000
Open Interest (OI) 5,50,000
Change in OI 2,45,000
Bid Price 4.70
Offer Price 4.90
Bid Quantity 5,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE70.00
0.75 -0.15 -16.67% 85.45
Previous Close 0.90
Open 0.65
High 0.90
Low 0.45
Vol 2,00,000
Open Interest (OI) 1,40,000
Change in OI 65,000
Bid Price 0.50
Offer Price 0.80
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE80.00
2.75 -0.55 -16.67% 83.45
Previous Close 3.30
Open 2.60
High 3.75
Low 2.15
Vol 10,55,000
Open Interest (OI) 6,55,000
Change in OI 2,55,000
Bid Price 2.65
Offer Price 2.80
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE77.50
2.00 -0.40 -16.67% 84.20
Previous Close 2.40
Open 2.20
High 2.85
Low 1.55
Vol 2,70,000
Open Interest (OI) 85,000
Change in OI 35,000
Bid Price 1.90
Offer Price 4.15
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE87.50
3.80 -0.80 -17.39% 82.40
Previous Close 4.60
Open 5.15
High 5.45
Low 3.30
Vol 10,90,000
Open Interest (OI) 3,00,000
Change in OI 2,10,000
Bid Price 3.40
Offer Price 3.85
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE90.00
2.95 -0.70 -19.18% 83.25
Previous Close 3.65
Open 4.05
High 4.35
Low 2.60
Vol 33,45,000
Open Interest (OI) 13,85,000
Change in OI 5,50,000
Bid Price 2.90
Offer Price 2.95
Bid Quantity 5,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE95.00
10.35 -2.65 -20.38% 75.85
Previous Close 13.00
Open 11.05
High 11.05
Low 10.35
Vol 15,000
Open Interest (OI) 85,000
Change in OI -5,000
Bid Price 11.30
Offer Price 14.60
Bid Quantity 35,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE92.50
2.30 -0.65 -22.03% 83.90
Previous Close 2.95
Open 3.70
High 3.70
Low 2.10
Vol 4,85,000
Open Interest (OI) 1,70,000
Change in OI 65,000
Bid Price 2.20
Offer Price 2.30
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
PE75.00
1.35 -0.40 -22.86% 84.85
Previous Close 1.75
Open 1.65
High 2.00
Low 1.05
Vol 10,20,000
Open Interest (OI) 3,20,000
Change in OI 1,35,000
Bid Price 1.30
Offer Price 1.40
Bid Quantity 25,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE110.00
0.45 -0.15 -25.00% 85.75
Previous Close 0.60
Open 0.70
High 3.00
Low 0.10
Vol 5,15,000
Open Interest (OI) 1,35,000
Change in OI 1,05,000
Bid Price 0.30
Offer Price 0.50
Bid Quantity 5,000
Offer Quantity 40,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE95.00
1.70 -0.60 -26.09% 84.50
Previous Close 2.30
Open 2.70
High 2.75
Low 1.60
Vol 10,35,000
Open Interest (OI) 5,85,000
Change in OI 1,85,000
Bid Price 1.65
Offer Price 1.80
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE97.50
1.50 -0.55 -26.83% 84.70
Previous Close 2.05
Open 1.50
High 1.50
Low 1.50
Vol 5,000
Open Interest (OI) 10,000
Change in OI 0
Bid Price 0.10
Offer Price 1.60
Bid Quantity 15,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE105.00
0.70 -0.30 -30.00% 85.50
Previous Close 1.00
Open 1.05
High 1.05
Low 0.70
Vol 1,15,000
Open Interest (OI) 1,50,000
Change in OI 35,000
Bid Price 0.65
Offer Price 0.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE100.00
1.05 -0.50 -32.26% 85.15
Previous Close 1.55
Open 1.75
High 1.80
Low 1.00
Vol 11,00,000
Open Interest (OI) 6,45,000
Change in OI 1,95,000
Bid Price 1.05
Offer Price 1.10
Bid Quantity 15,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE82.50
5.85 -21.50 -78.61% 80.35
Previous Close 27.35
Open 5.85
High 5.85
Low 5.85
Vol 5,000
Open Interest (OI) 0
Change in OI 0
Bid Price 3.00
Offer Price 10.15
Bid Quantity 10,000
Offer Quantity 1,15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
26-11-2020
OPTSTK
CE120.00
0.20 -8.25 -97.63% 86.00
Previous Close 8.45
Open 0.20
High 0.20
Low 0.20
Vol 10,000
Open Interest (OI) 5,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 10,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
31-12-2020
OPTSTK
PE80.00
5.85 -2.75 -31.98% 80.35
Previous Close 8.60
Open 4.90
High 5.85
Low 4.90
Vol 15,000
Open Interest (OI) 15,000
Change in OI 0
Bid Price 4.40
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0

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