Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
77.25
Change Change %
-0.45 -0.58%

Updated:22 May, 2020, 15:59 PM IST

BSE
77.20
Change Change %
-0.45 -0.58%

Updated:22 May, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE70.00
0.60 0.10 20.00% 76.65
Previous Close 0.50
Open 0.85
High 0.85
Low 0.40
Vol 3,32,800
Open Interest (OI) 1,76,800
Change in OI 0
Bid Price 0.45
Offer Price 0.75
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE80.00
1.95 0.30 18.18% 75.30
Previous Close 1.65
Open 2.00
High 3.40
Low 1.20
Vol 23,60,800
Open Interest (OI) 6,96,800
Change in OI 0
Bid Price 1.80
Offer Price 2.00
Bid Quantity 2,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE85.00
1.00 0.15 17.65% 76.25
Previous Close 0.85
Open 1.15
High 1.85
Low 0.60
Vol 8,29,400
Open Interest (OI) 4,94,000
Change in OI 0
Bid Price 0.75
Offer Price 1.10
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE75.00
3.65 0.25 7.35% 73.60
Previous Close 3.40
Open 5.60
High 6.15
Low 2.80
Vol 2,41,800
Open Interest (OI) 1,17,000
Change in OI 0
Bid Price 3.35
Offer Price 4.35
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE70.00
8.00 0.25 3.23% 69.25
Previous Close 7.75
Open 10.45
High 10.45
Low 7.50
Vol 20,800
Open Interest (OI) 28,600
Change in OI 0
Bid Price 7.75
Offer Price 8.45
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE225.00
141.25 0.00 0.00% 64.00
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 145.40
Offer Price 164.95
Bid Quantity 2,600
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE110.00
0.10 0.00 0.00% 77.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 26,000
Open Interest (OI) 1,69,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 78,000
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE110.00
24.10 0.00 0.00% 53.15
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 31.40
Offer Price 33.50
Bid Quantity 23,400
Offer Quantity 23,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE65.00
13.65 0.00 0.00% 63.60
Previous Close 13.65
Open 12.90
High 13.65
Low 12.90
Vol 10,400
Open Interest (OI) 20,800
Change in OI 0
Bid Price 11.15
Offer Price 13.50
Bid Quantity 26,000
Offer Quantity 18,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE65.00
0.15 0.00 0.00% 77.10
Previous Close 0.15
Open 0.20
High 0.20
Low 0.15
Vol 20,800
Open Interest (OI) 96,200
Change in OI 0
Bid Price 0.15
Offer Price 0.50
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE140.00
0.05 0.00 0.00% 77.20
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 0.40
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE140.00
51.80 0.00 0.00% 25.45
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 61.25
Offer Price 63.50
Bid Quantity 10,400
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE130.00
0.10 0.00 0.00% 77.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 31,200
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE115.00
0.05 0.00 0.00% 77.20
Previous Close 0.05
Open 0.05
High 0.10
Low 0.05
Vol 10,400
Open Interest (OI) 93,600
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE115.00
27.05 0.00 0.00% 50.20
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 36.40
Offer Price 38.50
Bid Quantity 15,600
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE85.00
8.80 0.00 0.00% 68.45
Previous Close 8.80
Open 6.95
High 9.35
Low 6.70
Vol 88,400
Open Interest (OI) 1,11,800
Change in OI 0
Bid Price 8.00
Offer Price 8.95
Bid Quantity 2,600
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE105.00
0.10 0.00 0.00% 77.15
Previous Close 0.10
Open 0.15
High 0.15
Low 0.05
Vol 18,200
Open Interest (OI) 1,32,600
Change in OI 0
Bid Price 0.10
Offer Price 0.15
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE105.00
26.20 0.00 0.00% 51.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,400
Change in OI 0
Bid Price 26.50
Offer Price 28.40
Bid Quantity 23,400
Offer Quantity 33,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE90.00
0.45 0.00 0.00% 76.80
Previous Close 0.45
Open 0.70
High 1.10
Low 0.30
Vol 8,58,000
Open Interest (OI) 12,40,200
Change in OI 0
Bid Price 0.45
Offer Price 0.55
Bid Quantity 2,600
Offer Quantity 28,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE90.00
13.30 0.00 0.00% 63.95
Previous Close 13.30
Open 11.25
High 14.00
Low 11.15
Vol 33,800
Open Interest (OI) 1,56,000
Change in OI 0
Bid Price 12.65
Offer Price 13.30
Bid Quantity 5,200
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE125.00
0.10 0.00 0.00% 77.15
Previous Close 0.10
Open 0.10
High 0.10
Low 0.10
Vol 2,600
Open Interest (OI) 7,800
Change in OI 0
Bid Price 0.00
Offer Price 0.10
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE120.00
0.05 0.00 0.00% 77.20
Previous Close 0.05
Open 0.10
High 0.10
Low 0.05
Vol 52,000
Open Interest (OI) 2,28,800
Change in OI 0
Bid Price 0.05
Offer Price 0.10
Bid Quantity 2,600
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE120.00
31.50 0.00 0.00% 45.75
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 41.30
Offer Price 43.50
Bid Quantity 15,600
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE160.00
0.30 0.00 0.00% 76.95
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 0.30
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE60.00
16.80 0.00 0.00% 60.45
Previous Close 16.80
Open 16.80
High 16.80
Low 16.80
Vol 7,800
Open Interest (OI) 7,800
Change in OI 0
Bid Price 17.05
Offer Price 18.95
Bid Quantity 26,000
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE60.00
0.10 0.00 0.00% 77.15
Previous Close 0.10
Open 0.20
High 0.20
Low 0.10
Vol 13,000
Open Interest (OI) 46,800
Change in OI 0
Bid Price 0.10
Offer Price 0.20
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE190.00
0.90 0.00 0.00% 76.35
Previous Close 0.90
Open 0.90
High 0.90
Low 0.90
Vol 2,600
Open Interest (OI) 2,600
Change in OI 0
Bid Price 0.00
Offer Price 0.25
Bid Quantity 0
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE250.00
159.50 0.00 0.00% 82.25
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 170.40
Offer Price 0.00
Bid Quantity 2,600
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE95.00
0.30 0.00 0.00% 76.95
Previous Close 0.30
Open 0.55
High 0.65
Low 0.20
Vol 2,28,800
Open Interest (OI) 3,69,200
Change in OI 0
Bid Price 0.25
Offer Price 0.30
Bid Quantity 28,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE95.00
14.00 0.00 0.00% 63.25
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 17.50
Offer Price 18.10
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE100.00
0.20 0.00 0.00% 77.05
Previous Close 0.20
Open 0.25
High 0.45
Low 0.15
Vol 2,23,600
Open Interest (OI) 6,08,400
Change in OI 0
Bid Price 0.15
Offer Price 0.20
Bid Quantity 52,000
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE100.00
20.55 0.00 0.00% 56.70
Previous Close 20.55
Open 20.55
High 20.55
Low 20.55
Vol 2,600
Open Interest (OI) 7,800
Change in OI 0
Bid Price 22.15
Offer Price 26.45
Bid Quantity 26,000
Offer Quantity 59,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
CE150.00
0.05 0.00 0.00% 77.20
Previous Close 0.05
Open 0.05
High 0.05
Low 0.05
Vol 2,600
Open Interest (OI) 28,600
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE50.00
0.10 0.00 0.00% 77.15
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 3.00
Bid Quantity 0
Offer Quantity 7,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE75.00
1.30 -0.05 -3.70% 75.95
Previous Close 1.35
Open 1.60
High 1.90
Low 1.10
Vol 7,54,000
Open Interest (OI) 3,35,400
Change in OI 0
Bid Price 1.15
Offer Price 1.45
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
28-05-2020
OPTSTK
PE80.00
4.10 -0.40 -8.89% 73.15
Previous Close 4.50
Open 4.35
High 5.00
Low 3.10
Vol 4,44,600
Open Interest (OI) 3,71,800
Change in OI 0
Bid Price 4.15
Offer Price 4.40
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
3.00 0.05 1.69% 74.25
Previous Close 2.95
Open 4.00
High 4.00
Low 2.60
Vol 2,34,000
Open Interest (OI) 1,30,000
Change in OI 0
Bid Price 2.75
Offer Price 3.10
Bid Quantity 7,800
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE80.00
6.10 0.10 1.67% 71.15
Previous Close 6.00
Open 6.85
High 7.65
Low 5.55
Vol 2,08,000
Open Interest (OI) 2,02,800
Change in OI 0
Bid Price 5.80
Offer Price 6.20
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
0.70 0.00 0.00% 76.55
Previous Close 0.70
Open 1.40
High 1.50
Low 0.65
Vol 31,200
Open Interest (OI) 46,800
Change in OI 0
Bid Price 0.55
Offer Price 0.80
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE70.00
3.95 0.00 0.00% 73.30
Previous Close 3.95
Open 3.70
High 4.15
Low 3.70
Vol 20,800
Open Interest (OI) 72,800
Change in OI 0
Bid Price 3.00
Offer Price 4.25
Bid Quantity 2,600
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE65.00
14.65 0.00 0.00% 62.60
Previous Close 14.65
Open 15.70
High 15.70
Low 14.65
Vol 13,000
Open Interest (OI) 44,200
Change in OI 0
Bid Price 13.40
Offer Price 15.35
Bid Quantity 5,200
Offer Quantity 15,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE65.00
2.05 0.00 0.00% 75.20
Previous Close 2.05
Open 2.40
High 3.00
Low 2.05
Vol 59,800
Open Interest (OI) 1,32,600
Change in OI 0
Bid Price 2.00
Offer Price 2.40
Bid Quantity 23,400
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE60.00
1.55 0.00 0.00% 75.70
Previous Close 1.55
Open 1.25
High 1.55
Low 1.25
Vol 13,000
Open Interest (OI) 33,800
Change in OI 0
Bid Price 1.25
Offer Price 1.60
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
9.45 0.00 0.00% 67.80
Previous Close 9.45
Open 8.25
High 9.50
Low 8.20
Vol 26,000
Open Interest (OI) 41,600
Change in OI 0
Bid Price 8.00
Offer Price 9.50
Bid Quantity 10,400
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE85.00
4.20 0.00 0.00% 73.05
Previous Close 4.20
Open 4.35
High 4.70
Low 3.95
Vol 39,000
Open Interest (OI) 13,000
Change in OI 0
Bid Price 4.10
Offer Price 4.30
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
11.00 0.00 0.00% 66.25
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 11.60
Offer Price 12.90
Bid Quantity 23,400
Offer Quantity 10,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE105.00
0.95 0.00 0.00% 76.30
Previous Close 0.95
Open 0.95
High 0.95
Low 0.95
Vol 5,200
Open Interest (OI) 15,600
Change in OI 0
Bid Price 0.95
Offer Price 1.10
Bid Quantity 2,600
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE90.00
21.30 0.00 0.00% 55.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 7,800
Change in OI 0
Bid Price 15.25
Offer Price 16.75
Bid Quantity 46,800
Offer Quantity 31,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE75.00
11.20 0.00 0.00% 66.05
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 7.35
Offer Price 9.10
Bid Quantity 41,600
Offer Quantity 41,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
PE75.00
6.15 0.00 0.00% 71.10
Previous Close 6.15
Open 5.60
High 6.15
Low 5.60
Vol 7,800
Open Interest (OI) 18,200
Change in OI 0
Bid Price 5.50
Offer Price 6.85
Bid Quantity 2,600
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% 50.25
Previous Close 27.00
Open 27.00
High 27.00
Low 27.00
Vol 5,200
Open Interest (OI) 5,200
Change in OI 0
Bid Price 25.65
Offer Price 28.35
Bid Quantity 10,400
Offer Quantity 5,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
25-06-2020
OPTSTK
CE100.00
1.50 -0.05 -3.23% 75.75
Previous Close 1.55
Open 2.30
High 2.30
Low 1.35
Vol 67,600
Open Interest (OI) 1,19,600
Change in OI 0
Bid Price 1.40
Offer Price 1.65
Bid Quantity 5,200
Offer Quantity 2,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
30-07-2020
OPTSTK
PE75.00
11.00 0.00 0.00% 66.25
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 8.25
Offer Price 10.85
Bid Quantity 10,000
Offer Quantity 10,000

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