Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
134.20
Change Change %
-1.55 -1.14%

Updated:16 Apr, 2021, 15:59 PM IST

BSE
134.15
Change Change %
-1.60 -1.18%

Updated:16 Apr, 2021, 16:00 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE100.00
0.50 0.15 42.86% 133.70
Previous Close 0.35
Open 0.10
High 0.50
Low 0.10
Vol 16,200
Open Interest (OI) 4,10,400
Change in OI -5,400
Bid Price 0.15
Offer Price 0.45
Bid Quantity 10,800
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE127.50
2.80 0.55 24.44% 131.40
Previous Close 2.25
Open 2.00
High 2.80
Low 2.00
Vol 16,200
Open Interest (OI) 21,600
Change in OI 0
Bid Price 2.05
Offer Price 5.10
Bid Quantity 5,400
Offer Quantity 1,02,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE140.00
8.70 1.55 21.68% 125.50
Previous Close 7.15
Open 8.00
High 8.70
Low 6.20
Vol 3,13,200
Open Interest (OI) 10,15,200
Change in OI -70,200
Bid Price 8.55
Offer Price 9.55
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE130.00
3.60 0.60 20.00% 130.60
Previous Close 3.00
Open 3.05
High 3.60
Low 2.20
Vol 13,60,800
Open Interest (OI) 11,50,200
Change in OI 37,800
Bid Price 3.60
Offer Price 3.75
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE135.00
5.80 0.95 19.59% 128.40
Previous Close 4.85
Open 4.80
High 5.90
Low 3.75
Vol 7,50,600
Open Interest (OI) 6,42,600
Change in OI 43,200
Bid Price 5.75
Offer Price 6.30
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE125.00
2.05 0.30 17.14% 132.15
Previous Close 1.75
Open 1.80
High 2.10
Low 1.25
Vol 5,88,600
Open Interest (OI) 3,02,400
Change in OI 81,000
Bid Price 1.95
Offer Price 2.95
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE132.50
4.30 0.60 16.22% 129.90
Previous Close 3.70
Open 3.50
High 4.55
Low 3.00
Vol 1,62,000
Open Interest (OI) 1,24,200
Change in OI 10,800
Bid Price 4.40
Offer Price 5.70
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE120.00
1.20 0.15 14.29% 133.00
Previous Close 1.05
Open 1.10
High 1.25
Low 0.75
Vol 7,18,200
Open Interest (OI) 5,72,400
Change in OI -21,600
Bid Price 1.05
Offer Price 1.25
Bid Quantity 43,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE142.50
9.05 0.45 5.23% 125.15
Previous Close 8.60
Open 9.25
High 9.25
Low 9.05
Vol 10,800
Open Interest (OI) 64,800
Change in OI -5,400
Bid Price 8.55
Offer Price 21.00
Bid Quantity 16,200
Offer Quantity 1,02,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE147.50
2.00 0.05 2.56% 132.20
Previous Close 1.95
Open 1.80
High 2.20
Low 1.75
Vol 43,200
Open Interest (OI) 2,86,200
Change in OI 21,600
Bid Price 0.90
Offer Price 1.90
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE162.50
0.60 0.00 0.00% 133.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,24,200
Change in OI 0
Bid Price 0.40
Offer Price 1.50
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE172.50
0.35 0.00 0.00% 133.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,800
Change in OI 0
Bid Price 0.05
Offer Price 0.35
Bid Quantity 86,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE185.00
0.15 0.00 0.00% 134.05
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 27,000
Open Interest (OI) 75,600
Change in OI -16,200
Bid Price 0.10
Offer Price 1.20
Bid Quantity 5,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE192.50
0.10 0.00 0.00% 134.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 27,000
Change in OI 0
Bid Price 0.05
Offer Price 0.15
Bid Quantity 5,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE82.50
0.35 0.00 0.00% 133.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,800
Change in OI 0
Bid Price 0.05
Offer Price 0.30
Bid Quantity 21,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE170.00
0.35 0.00 0.00% 133.85
Previous Close 0.35
Open 0.35
High 0.55
Low 0.35
Vol 1,62,000
Open Interest (OI) 12,15,000
Change in OI 10,800
Bid Price 0.30
Offer Price 0.40
Bid Quantity 21,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE170.00
37.50 0.00 0.00% 96.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 32.80
Offer Price 38.10
Bid Quantity 16,200
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE147.50
10.45 0.00 0.00% 123.75
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,59,200
Change in OI 0
Bid Price 11.90
Offer Price 15.95
Bid Quantity 16,200
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE152.50
18.15 0.00 0.00% 116.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,29,600
Change in OI 0
Bid Price 18.35
Offer Price 22.65
Bid Quantity 16,200
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE102.50
0.25 0.00 0.00% 133.95
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 0.75
Bid Quantity 0
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE167.50
2.15 0.00 0.00% 132.05
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 0.20
Offer Price 2.45
Bid Quantity 10,800
Offer Quantity 1,08,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE92.50
0.30 0.00 0.00% 133.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 54,000
Change in OI 0
Bid Price 0.15
Offer Price 0.45
Bid Quantity 16,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE157.50
0.90 0.00 0.00% 133.30
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,59,000
Change in OI 0
Bid Price 0.55
Offer Price 0.90
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE182.50
1.15 0.00 0.00% 133.05
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 0.05
Offer Price 1.35
Bid Quantity 16,200
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE80.00
0.05 0.00 0.00% 134.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,400
Change in OI 0
Bid Price 0.00
Offer Price 0.50
Bid Quantity 0
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE137.50
4.90 0.00 0.00% 129.30
Previous Close 4.90
Open 4.75
High 5.70
Low 3.90
Vol 6,53,400
Open Interest (OI) 1,13,400
Change in OI 54,000
Bid Price 3.75
Offer Price 4.90
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE120.00
16.25 0.00 0.00% 117.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 12.75
Offer Price 16.20
Bid Quantity 16,200
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE165.00
16.60 0.00 0.00% 117.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 30.70
Offer Price 34.40
Bid Quantity 16,200
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE190.00
0.10 0.00 0.00% 134.10
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 37,800
Change in OI 0
Bid Price 0.05
Offer Price 0.50
Bid Quantity 54,000
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE155.00
19.10 -0.55 -2.80% 115.10
Previous Close 19.65
Open 19.10
High 19.10
Low 19.10
Vol 5,400
Open Interest (OI) 1,78,200
Change in OI -27,000
Bid Price 20.05
Offer Price 23.55
Bid Quantity 5,400
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE137.50
6.05 -0.20 -3.20% 128.15
Previous Close 6.25
Open 5.95
High 6.05
Low 4.90
Vol 1,78,200
Open Interest (OI) 1,02,600
Change in OI 59,400
Bid Price 6.65
Offer Price 9.30
Bid Quantity 16,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE152.50
1.10 -0.05 -4.35% 133.10
Previous Close 1.15
Open 1.70
High 1.70
Low 1.10
Vol 16,200
Open Interest (OI) 4,05,000
Change in OI -32,400
Bid Price 0.50
Offer Price 2.35
Bid Quantity 10,800
Offer Quantity 1,02,600
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE160.00
23.60 -1.60 -6.35% 110.60
Previous Close 25.20
Open 23.60
High 23.60
Low 23.60
Vol 5,400
Open Interest (OI) 1,56,600
Change in OI -5,400
Bid Price 23.45
Offer Price 28.10
Bid Quantity 1,02,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE165.00
0.40 -0.05 -11.11% 133.80
Previous Close 0.45
Open 0.50
High 0.55
Low 0.40
Vol 1,35,000
Open Interest (OI) 4,75,200
Change in OI -59,400
Bid Price 0.40
Offer Price 0.45
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE142.50
2.65 -0.35 -11.67% 131.55
Previous Close 3.00
Open 3.00
High 3.55
Low 2.65
Vol 1,99,800
Open Interest (OI) 1,13,400
Change in OI 32,400
Bid Price 1.35
Offer Price 3.35
Bid Quantity 1,02,600
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE150.00
14.25 -1.95 -12.04% 119.95
Previous Close 16.20
Open 16.40
High 16.40
Low 14.25
Vol 21,600
Open Interest (OI) 14,36,400
Change in OI 0
Bid Price 16.30
Offer Price 19.45
Bid Quantity 16,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE145.00
10.35 -1.75 -14.46% 123.85
Previous Close 12.10
Open 9.75
High 11.10
Low 9.60
Vol 70,200
Open Interest (OI) 9,39,600
Change in OI -10,800
Bid Price 11.00
Offer Price 14.55
Bid Quantity 16,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE130.00
7.90 -1.35 -14.59% 126.30
Previous Close 9.25
Open 9.70
High 10.00
Low 7.90
Vol 1,13,400
Open Interest (OI) 2,91,600
Change in OI 16,200
Bid Price 7.15
Offer Price 8.90
Bid Quantity 5,400
Offer Quantity 32,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
PE110.00
0.45 -0.10 -18.18% 133.75
Previous Close 0.55
Open 0.45
High 0.45
Low 0.45
Vol 5,400
Open Interest (OI) 5,61,600
Change in OI 5,400
Bid Price 0.50
Offer Price 0.60
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE155.00
0.85 -0.20 -19.05% 133.35
Previous Close 1.05
Open 1.05
High 1.25
Low 0.80
Vol 9,12,600
Open Interest (OI) 23,97,600
Change in OI -1,67,400
Bid Price 0.85
Offer Price 0.95
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE140.00
3.10 -0.75 -19.48% 131.10
Previous Close 3.85
Open 4.00
High 4.55
Low 3.10
Vol 44,11,800
Open Interest (OI) 18,09,000
Change in OI 4,21,200
Bid Price 3.15
Offer Price 3.25
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE160.00
0.60 -0.15 -20.00% 133.60
Previous Close 0.75
Open 0.75
High 0.90
Low 0.60
Vol 8,80,200
Open Interest (OI) 20,35,800
Change in OI -32,400
Bid Price 0.60
Offer Price 0.65
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE135.00
4.90 -1.25 -20.33% 129.30
Previous Close 6.15
Open 6.35
High 7.15
Low 4.85
Vol 22,30,200
Open Interest (OI) 5,61,600
Change in OI 1,78,200
Bid Price 4.80
Offer Price 4.90
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE145.00
1.90 -0.50 -20.83% 132.30
Previous Close 2.40
Open 2.00
High 2.85
Low 1.90
Vol 13,77,000
Open Interest (OI) 9,34,200
Change in OI 64,800
Bid Price 1.85
Offer Price 2.00
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE150.00
1.20 -0.35 -22.58% 133.00
Previous Close 1.55
Open 1.45
High 1.90
Low 1.20
Vol 23,54,400
Open Interest (OI) 27,37,800
Change in OI 1,08,000
Bid Price 1.20
Offer Price 1.35
Bid Quantity 43,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE175.00
0.15 -0.05 -25.00% 134.05
Previous Close 0.20
Open 0.20
High 0.20
Low 0.15
Vol 27,000
Open Interest (OI) 4,86,000
Change in OI -32,400
Bid Price 0.15
Offer Price 0.20
Bid Quantity 5,400
Offer Quantity 10,800
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-04-2021
OPTSTK
CE180.00
0.10 -0.10 -50.00% 134.10
Previous Close 0.20
Open 0.15
High 0.15
Low 0.10
Vol 37,800
Open Interest (OI) 5,34,600
Change in OI -32,400
Bid Price 0.10
Offer Price 0.15
Bid Quantity 1,62,000
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
27-05-2021
OPTSTK
CE150.00
4.50 0.50 12.50% 129.70
Previous Close 4.00
Open 9.15
High 9.15
Low 4.50
Vol 16,200
Open Interest (OI) 32,400
Change in OI 0
Bid Price 4.00
Offer Price 5.00
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
27-05-2021
OPTSTK
PE130.00
6.00 0.00 0.00% 128.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 16,200
Change in OI 0
Bid Price 2.70
Offer Price 10.00
Bid Quantity 16,200
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
27-05-2021
OPTSTK
CE155.00
7.00 0.00 0.00% 127.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,600
Change in OI 0
Bid Price 2.50
Offer Price 6.85
Bid Quantity 10,800
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
27-05-2021
OPTSTK
PE150.00
18.00 0.00 0.00% 116.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 10,800
Change in OI 0
Bid Price 8.00
Offer Price 32.40
Bid Quantity 5,400
Offer Quantity 16,200
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
27-05-2021
OPTSTK
PE110.00
1.55 -0.45 -22.50% 132.65
Previous Close 2.00
Open 1.55
High 1.55
Low 1.55
Vol 5,400
Open Interest (OI) 16,200
Change in OI 0
Bid Price 1.05
Offer Price 2.25
Bid Quantity 5,400
Offer Quantity 5,400
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
27-05-2021
OPTSTK
CE130.00
12.00 -28.80 -70.59% 122.20
Previous Close 40.80
Open 12.00
High 12.00
Low 12.00
Vol 5,400
Open Interest (OI) 0
Change in OI 0
Bid Price 11.00
Offer Price 0.00
Bid Quantity 5,400
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
27-05-2021
OPTSTK
CE140.00
8.65 -25.40 -74.60% 125.55
Previous Close 34.05
Open 6.65
High 8.65
Low 6.65
Vol 16,200
Open Interest (OI) 10,800
Change in OI 0
Bid Price 0.15
Offer Price 11.05
Bid Quantity 5,400
Offer Quantity 5,400

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