Profit

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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
98.70
Change Change %
-0.90 -0.90%

Updated:18 Sep, 2020, 15:59 PM IST

BSE
98.60
Change Change %
-0.95 -0.95%

Updated:18 Sep, 2020, 16:01 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
PE100.00
4.50 0.70 18.42% 94.20
Previous Close 3.80
Open 3.75
High 4.75
Low 3.75
Vol 45,000
Open Interest (OI) 8,80,000
Change in OI -40,000
Bid Price 3.90
Offer Price 4.20
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
PE105.00
7.45 0.45 6.43% 91.25
Previous Close 7.00
Open 7.15
High 7.45
Low 7.15
Vol 10,000
Open Interest (OI) 5,55,000
Change in OI -10,000
Bid Price 7.35
Offer Price 7.60
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
PE97.50
3.00 0.05 1.69% 95.70
Previous Close 2.95
Open 3.00
High 3.00
Low 3.00
Vol 5,000
Open Interest (OI) 45,000
Change in OI 0
Bid Price 1.10
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE135.00
0.15 0.00 0.00% 98.55
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 90,000
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
24-09-2020
OPTSTK
PE107.50
9.05 0.00 0.00% 89.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
Change in OI 0
Bid Price 4.25
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
PE92.50
1.20 0.00 0.00% 97.50
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,80,000
Change in OI 0
Bid Price 0.25
Offer Price 1.15
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
PE110.00
11.50 0.00 0.00% 87.20
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 4,50,000
Change in OI 0
Bid Price 10.00
Offer Price 12.85
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE112.50
0.05 0.00 0.00% 98.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,25,000
Change in OI 0
Bid Price 0.15
Offer Price 1.00
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
PE112.50
8.55 0.00 0.00% 90.15
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 7.50
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
PE80.00
0.20 0.00 0.00% 98.50
Previous Close 0.20
Open 0.20
High 0.20
Low 0.20
Vol 5,000
Open Interest (OI) 15,000
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
24-09-2020
OPTSTK
PE115.00
14.70 0.00 0.00% 84.00
Previous Close 14.70
Open 14.70
High 14.70
Low 14.70
Vol 10,000
Open Interest (OI) 1,25,000
Change in OI 0
Bid Price 7.10
Offer Price 17.70
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
PE85.00
0.15 0.00 0.00% 98.55
Previous Close 0.15
Open 0.15
High 0.15
Low 0.15
Vol 5,000
Open Interest (OI) 1,90,000
Change in OI 0
Bid Price 0.10
Offer Price 0.35
Bid Quantity 5,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE90.00
12.10 0.00 0.00% 86.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 50,000
Change in OI 0
Bid Price 0.00
Offer Price 12.10
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
PE90.00
0.40 0.00 0.00% 98.30
Previous Close 0.40
Open 0.40
High 0.40
Low 0.40
Vol 5,000
Open Interest (OI) 9,10,000
Change in OI -5,000
Bid Price 0.35
Offer Price 0.95
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
PE120.00
19.30 0.00 0.00% 79.40
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 60,000
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
24-09-2020
OPTSTK
CE117.50
0.25 0.00 0.00% 98.45
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 2,00,000
Change in OI 0
Bid Price 0.20
Offer Price 1.90
Bid Quantity 10,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
PE117.50
17.15 0.00 0.00% 81.55
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 15.00
Offer Price 0.00
Bid Quantity 5,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE122.50
0.70 0.00 0.00% 98.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 1,00,000
Change in OI 0
Bid Price 0.25
Offer Price 1.50
Bid Quantity 10,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE127.50
0.15 0.00 0.00% 98.55
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 0.10
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE102.50
4.10 0.00 0.00% 94.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 80,000
Change in OI 0
Bid Price 0.00
Offer Price 3.00
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
PE102.50
5.35 -0.05 -0.93% 93.35
Previous Close 5.40
Open 4.90
High 5.35
Low 4.90
Vol 10,000
Open Interest (OI) 90,000
Change in OI 0
Bid Price 3.50
Offer Price 0.00
Bid Quantity 10,000
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE115.00
0.40 -0.05 -11.11% 98.30
Previous Close 0.45
Open 0.30
High 0.40
Low 0.25
Vol 1,25,000
Open Interest (OI) 12,50,000
Change in OI -1,15,000
Bid Price 0.40
Offer Price 0.45
Bid Quantity 25,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE130.00
0.10 -0.05 -33.33% 98.60
Previous Close 0.15
Open 0.15
High 0.15
Low 0.10
Vol 35,000
Open Interest (OI) 7,15,000
Change in OI -35,000
Bid Price 0.05
Offer Price 0.10
Bid Quantity 75,000
Offer Quantity 15,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE125.00
0.10 -0.05 -33.33% 98.60
Previous Close 0.15
Open 0.10
High 0.15
Low 0.05
Vol 55,000
Open Interest (OI) 5,20,000
Change in OI -45,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 10,000
Offer Quantity 25,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE120.00
0.20 -0.15 -42.86% 98.50
Previous Close 0.35
Open 0.15
High 0.20
Low 0.10
Vol 1,80,000
Open Interest (OI) 15,25,000
Change in OI -1,75,000
Bid Price 0.15
Offer Price 0.25
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE105.00
0.85 -0.65 -43.33% 97.85
Previous Close 1.50
Open 1.15
High 1.15
Low 0.65
Vol 1,75,000
Open Interest (OI) 7,45,000
Change in OI -1,70,000
Bid Price 0.70
Offer Price 0.85
Bid Quantity 25,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE132.50
0.05 -0.05 -50.00% 98.65
Previous Close 0.10
Open 0.05
High 0.05
Low 0.05
Vol 5,000
Open Interest (OI) 2,60,000
Change in OI -5,000
Bid Price 0.05
Offer Price 0.15
Bid Quantity 10,000
Offer Quantity 10,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE107.50
0.50 -0.60 -54.55% 98.20
Previous Close 1.10
Open 0.15
High 0.50
Low 0.15
Vol 10,000
Open Interest (OI) 1,80,000
Change in OI -10,000
Bid Price 0.00
Offer Price 1.10
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE110.00
0.30 -0.55 -64.71% 98.40
Previous Close 0.85
Open 0.40
High 0.85
Low 0.30
Vol 2,70,000
Open Interest (OI) 22,15,000
Change in OI -2,60,000
Bid Price 0.35
Offer Price 0.45
Bid Quantity 20,000
Offer Quantity 20,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
PE95.00
0.55 -1.10 -66.67% 98.15
Previous Close 1.65
Open 0.55
High 0.55
Low 0.55
Vol 5,000
Open Interest (OI) 8,75,000
Change in OI -5,000
Bid Price 1.25
Offer Price 3.75
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
24-09-2020
OPTSTK
CE100.00
1.00 -2.50 -71.43% 97.70
Previous Close 3.50
Open 2.95
High 3.00
Low 1.00
Vol 45,000
Open Interest (OI) 5,65,000
Change in OI -40,000
Bid Price 0.60
Offer Price 1.85
Bid Quantity 5,000
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
PE110.00
13.00 0.00 0.00% 85.70
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 23.10
Bid Quantity 0
Offer Quantity 5,000
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-10-2020
OPTSTK
CE100.00
9.80 0.00 0.00% 88.90
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 5,000
Change in OI 0
Bid Price 5.15
Offer Price 15.60
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
3.50 0.00 0.00% 95.20
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 0.10
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