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

  • Add to Portfolio
  • Add to Watchlist
  • Add to Alert
  • Add to Message
Add to Portfolio
NSE
360.00
Change Change %
1.35 0.38%

Updated:26 May, 2017, 15:58 PM IST

BSE
359.75
Change Change %
1.30 0.36%

Updated:26 May, 2017, 15:54 PM IST

Expiry Date: Strike Price: Option Type:
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 420.00
1.80 1.55 620.00% 358.20
Previous Close 0.25
Open 1.75
High 1.95
Low 1.75
Vol 12,336
Open Interest (OI) 9,252
Change in OI 9,252
Bid Price 1.35
Offer Price 1.75
Bid Quantity 15,420
Offer Quantity 18,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 395.00
4.00 3.05 321.05% 356.00
Previous Close 0.95
Open 4.00
High 4.00
Low 4.00
Vol 3,084
Open Interest (OI) 3,084
Change in OI 3,084
Bid Price 3.60
Offer Price 4.20
Bid Quantity 9,252
Offer Quantity 49,344
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 415.00
2.10 1.60 320.00% 357.90
Previous Close 0.50
Open 2.10
High 2.10
Low 2.10
Vol 3,084
Open Interest (OI) 3,084
Change in OI 3,084
Bid Price 1.70
Offer Price 2.05
Bid Quantity 9,252
Offer Quantity 18,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 425.00
1.65 1.25 312.50% 358.35
Previous Close 0.40
Open 1.50
High 1.65
Low 1.50
Vol 12,336
Open Interest (OI) 12,336
Change in OI 12,336
Bid Price 1.15
Offer Price 1.50
Bid Quantity 15,420
Offer Quantity 18,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 430.00
1.00 0.70 233.33% 359.00
Previous Close 0.30
Open 1.00
High 1.50
Low 1.00
Vol 40,092
Open Interest (OI) 21,588
Change in OI 21,588
Bid Price 0.95
Offer Price 1.15
Bid Quantity 12,336
Offer Quantity 15,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 320.00
44.30 7.40 20.05% 315.70
Previous Close 36.90
Open 44.30
High 44.30
Low 44.30
Vol 3,084
Open Interest (OI) 9,252
Change in OI 0
Bid Price 12.00
Offer Price 42.05
Bid Quantity 3,084
Offer Quantity 9,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 350.00
13.50 1.85 15.88% 346.50
Previous Close 11.65
Open 11.35
High 13.50
Low 10.00
Vol 1,41,864
Open Interest (OI) 1,72,704
Change in OI 49,344
Bid Price 12.95
Offer Price 13.25
Bid Quantity 15,420
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 355.00
18.00 2.35 15.02% 342.00
Previous Close 15.65
Open 17.00
High 18.00
Low 17.00
Vol 6,168
Open Interest (OI) 15,420
Change in OI 3,084
Bid Price 14.50
Offer Price 15.25
Bid Quantity 18,504
Offer Quantity 9,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 360.00
18.40 2.15 13.23% 341.60
Previous Close 16.25
Open 16.20
High 18.70
Low 13.90
Vol 1,48,032
Open Interest (OI) 98,688
Change in OI 61,680
Bid Price 18.35
Offer Price 18.45
Bid Quantity 3,084
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 340.00
9.10 0.85 10.30% 350.90
Previous Close 8.25
Open 8.00
High 9.40
Low 6.90
Vol 1,60,368
Open Interest (OI) 1,01,772
Change in OI 24,672
Bid Price 8.95
Offer Price 9.15
Bid Quantity 3,084
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 320.00
3.85 0.35 10.00% 356.15
Previous Close 3.50
Open 3.30
High 4.00
Low 2.75
Vol 83,268
Open Interest (OI) 1,26,444
Change in OI 18,504
Bid Price 3.75
Offer Price 4.10
Bid Quantity 15,420
Offer Quantity 15,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 385.00
5.20 0.40 8.33% 354.80
Previous Close 4.80
Open 6.35
High 7.00
Low 5.20
Vol 33,924
Open Interest (OI) 15,420
Change in OI 6,168
Bid Price 5.10
Offer Price 5.45
Bid Quantity 21,588
Offer Quantity 9,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 310.00
2.65 0.15 6.00% 357.35
Previous Close 2.50
Open 1.90
High 2.65
Low 1.90
Vol 18,504
Open Interest (OI) 27,756
Change in OI 15,420
Bid Price 2.30
Offer Price 2.65
Bid Quantity 15,420
Offer Quantity 15,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 340.00
24.65 1.20 5.12% 335.35
Previous Close 23.45
Open 23.95
High 26.75
Low 23.55
Vol 24,672
Open Interest (OI) 24,672
Change in OI -6,168
Bid Price 22.80
Offer Price 23.75
Bid Quantity 9,252
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 345.00
10.75 0.20 1.90% 349.25
Previous Close 10.55
Open 9.30
High 10.90
Low 8.15
Vol 24,672
Open Interest (OI) 21,588
Change in OI 12,336
Bid Price 10.85
Offer Price 11.05
Bid Quantity 3,084
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 390.00
4.50 0.05 1.12% 355.50
Previous Close 4.45
Open 4.90
High 5.85
Low 4.50
Vol 43,176
Open Interest (OI) 33,924
Change in OI 6,168
Bid Price 4.30
Offer Price 5.05
Bid Quantity 15,420
Offer Quantity 49,344
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 355.00
15.85 0.05 0.32% 344.15
Previous Close 15.80
Open 12.55
High 15.85
Low 11.75
Vol 15,420
Open Interest (OI) 27,756
Change in OI 0
Bid Price 15.30
Offer Price 16.15
Bid Quantity 21,588
Offer Quantity 15,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 335.00
21.40 0.00 0.00% 338.60
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,084
Change in OI 0
Bid Price 25.95
Offer Price 27.20
Bid Quantity 6,168
Offer Quantity 12,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 270.00
0.00 0.00 0.00% 360.00
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 82.20
Offer Price 85.30
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 270.00
0.00 0.00 0.00% 360.00
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 2.95
Bid Quantity 0
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 405.00
0.00 0.00 0.00% 360.00
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 2.50
Offer Price 2.95
Bid Quantity 3,084
Offer Quantity 24,672
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 405.00
0.00 0.00 0.00% 360.00
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 51.30
Offer Price 54.30
Bid Quantity 15,420
Offer Quantity 15,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 205.00
0.00 0.00 0.00% 360.00
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 0.30
Bid Quantity 0
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 345.00
0.00 0.00 0.00% 360.00
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 19.60
Offer Price 20.70
Bid Quantity 21,588
Offer Quantity 12,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 410.00
6.35 0.00 0.00% 353.65
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,084
Change in OI 0
Bid Price 2.00
Offer Price 2.50
Bid Quantity 15,420
Offer Quantity 15,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 410.00
0.00 0.00 0.00% 360.00
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 55.50
Offer Price 58.85
Bid Quantity 15,420
Offer Quantity 15,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 215.00
0.00 0.00 0.00% 360.00
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 0.30
Bid Quantity 0
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 315.00
0.00 0.00 0.00% 360.00
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 40.50
Offer Price 43.00
Bid Quantity 33,924
Offer Quantity 18,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 315.00
4.05 0.00 0.00% 355.95
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,084
Change in OI 0
Bid Price 2.80
Offer Price 3.30
Bid Quantity 33,924
Offer Quantity 15,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 365.00
20.00 0.00 0.00% 340.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,084
Change in OI 0
Bid Price 20.80
Offer Price 21.90
Bid Quantity 37,008
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 220.00
0.00 0.00 0.00% 360.00
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 0.30
Bid Quantity 0
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 430.00
77.00 0.00 0.00% 283.00
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 74.25
Offer Price 77.65
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 230.00
0.00 0.00 0.00% 360.00
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 0.50
Bid Quantity 0
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 415.00
0.00 0.00 0.00% 360.00
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 60.25
Offer Price 63.05
Bid Quantity 15,420
Offer Quantity 15,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 435.00
0.00 0.00 0.00% 360.00
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 0.80
Bid Quantity 0
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 435.00
0.00 0.00 0.00% 360.00
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 79.45
Offer Price 82.45
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 280.00
0.00 0.00 0.00% 360.00
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 72.55
Offer Price 75.45
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 280.00
0.00 0.00 0.00% 360.00
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 0.10
Offer Price 0.50
Bid Quantity 9,252
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 260.00
0.00 0.00 0.00% 360.00
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 91.95
Offer Price 95.35
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 260.00
0.00 0.00 0.00% 360.00
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 2.95
Bid Quantity 0
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 395.00
39.75 0.00 0.00% 320.25
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,168
Change in OI 0
Bid Price 42.70
Offer Price 45.70
Bid Quantity 37,008
Offer Quantity 27,756
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 440.00
0.00 0.00 0.00% 360.00
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 0.70
Bid Quantity 6,168
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 250.00
0.00 0.00 0.00% 360.00
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 101.90
Offer Price 105.25
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 250.00
0.00 0.00 0.00% 360.00
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 0.45
Bid Quantity 0
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 210.00
0.00 0.00 0.00% 360.00
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 0.30
Bid Quantity 0
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 275.00
0.00 0.00 0.00% 360.00
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 77.35
Offer Price 80.55
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 325.00
0.00 0.00 0.00% 360.00
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 33.05
Offer Price 34.75
Bid Quantity 12,336
Offer Quantity 18,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 240.00
0.00 0.00 0.00% 360.00
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 111.80
Offer Price 115.05
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 240.00
0.00 0.00 0.00% 360.00
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 0.40
Bid Quantity 0
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 330.00
20.30 0.00 0.00% 339.70
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,168
Change in OI 0
Bid Price 28.30
Offer Price 30.95
Bid Quantity 33,924
Offer Quantity 18,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 445.00
0.00 0.00 0.00% 360.00
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 0.50
Bid Quantity 9,252
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 445.00
0.00 0.00 0.00% 360.00
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 88.70
Offer Price 92.15
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 245.00
0.00 0.00 0.00% 360.00
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 106.85
Offer Price 109.85
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 245.00
0.00 0.00 0.00% 360.00
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 0.50
Bid Quantity 0
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 285.00
0.00 0.00 0.00% 360.00
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 67.70
Offer Price 71.10
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 285.00
0.00 0.00 0.00% 360.00
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 0.10
Offer Price 0.70
Bid Quantity 9,252
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 425.00
0.00 0.00 0.00% 360.00
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 69.00
Offer Price 72.85
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 310.00
42.00 0.00 0.00% 318.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 21,588
Change in OI 0
Bid Price 44.80
Offer Price 48.15
Bid Quantity 12,336
Offer Quantity 12,336
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 375.00
22.00 0.00 0.00% 338.00
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,084
Change in OI 0
Bid Price 27.45
Offer Price 28.75
Bid Quantity 6,168
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 385.00
33.15 0.00 0.00% 326.85
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 3,084
Change in OI 0
Bid Price 35.20
Offer Price 36.25
Bid Quantity 3,084
Offer Quantity 9,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 295.00
0.00 0.00 0.00% 360.00
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 58.40
Offer Price 61.70
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 295.00
0.00 0.00 0.00% 360.00
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 0.35
Offer Price 2.00
Bid Quantity 9,252
Offer Quantity 9,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 290.00
0.00 0.00 0.00% 360.00
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 63.05
Offer Price 66.35
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 290.00
0.00 0.00 0.00% 360.00
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 0.10
Offer Price 2.85
Bid Quantity 9,252
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 305.00
0.00 0.00 0.00% 360.00
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 49.40
Offer Price 52.35
Bid Quantity 15,420
Offer Quantity 15,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 420.00
0.00 0.00 0.00% 360.00
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 65.20
Offer Price 68.10
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 300.00
52.20 0.00 0.00% 307.80
Previous Close 0.00
Open 0.00
High 0.00
Low 0.00
Vol 0
Open Interest (OI) 6,168
Change in OI 0
Bid Price 53.80
Offer Price 56.70
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 255.00
0.00 0.00 0.00% 360.00
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 96.95
Offer Price 100.30
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 265.00
0.00 0.00 0.00% 360.00
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 87.05
Offer Price 90.30
Bid Quantity 6,168
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 375.00
7.45 -0.05 -0.67% 352.55
Previous Close 7.50
Open 8.70
High 10.00
Low 7.45
Vol 49,344
Open Interest (OI) 30,840
Change in OI 6,168
Bid Price 7.50
Offer Price 7.70
Bid Quantity 9,252
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 350.00
18.85 -0.25 -1.31% 341.15
Previous Close 19.10
Open 19.10
High 22.00
Low 18.85
Vol 18,504
Open Interest (OI) 67,848
Change in OI 15,420
Bid Price 16.95
Offer Price 17.95
Bid Quantity 12,336
Offer Quantity 18,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 390.00
38.90 -0.55 -1.39% 321.10
Previous Close 39.45
Open 38.90
High 38.90
Low 38.90
Vol 3,084
Open Interest (OI) 9,252
Change in OI 0
Bid Price 38.75
Offer Price 41.25
Bid Quantity 43,176
Offer Quantity 46,260
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 440.00
79.50 -3.80 -4.56% 280.50
Previous Close 83.30
Open 79.50
High 79.50
Low 79.50
Vol 3,084
Open Interest (OI) 3,084
Change in OI 3,084
Bid Price 83.90
Offer Price 0.00
Bid Quantity 6,168
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 370.00
8.85 -0.85 -8.76% 351.15
Previous Close 9.70
Open 9.35
High 11.95
Low 8.85
Vol 3,57,744
Open Interest (OI) 2,18,964
Change in OI 95,604
Bid Price 8.95
Offer Price 9.15
Bid Quantity 6,168
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 400.00
3.10 -0.30 -8.82% 356.90
Previous Close 3.40
Open 3.20
High 4.20
Low 3.10
Vol 1,85,040
Open Interest (OI) 1,69,620
Change in OI 86,352
Bid Price 3.05
Offer Price 3.35
Bid Quantity 12,336
Offer Quantity 18,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 400.00
46.80 -4.65 -9.04% 313.20
Previous Close 51.45
Open 41.10
High 46.80
Low 41.10
Vol 6,168
Open Interest (OI) 12,336
Change in OI 3,084
Bid Price 46.85
Offer Price 49.50
Bid Quantity 27,756
Offer Quantity 18,504
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 380.00
6.20 -0.65 -9.49% 353.80
Previous Close 6.85
Open 6.60
High 8.50
Low 6.20
Vol 2,62,140
Open Interest (OI) 1,57,284
Change in OI 37,008
Bid Price 6.20
Offer Price 6.45
Bid Quantity 15,420
Offer Quantity 15,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 370.00
24.80 -2.70 -9.82% 335.20
Previous Close 27.50
Open 20.90
High 24.80
Low 20.25
Vol 21,588
Open Interest (OI) 40,092
Change in OI 9,252
Bid Price 24.05
Offer Price 25.15
Bid Quantity 33,924
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 365.00
11.00 -1.35 -10.93% 349.00
Previous Close 12.35
Open 12.40
High 13.50
Low 10.75
Vol 43,176
Open Interest (OI) 33,924
Change in OI 15,420
Bid Price 10.55
Offer Price 10.80
Bid Quantity 12,336
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
CE 360.00
12.40 -1.55 -11.11% 347.60
Previous Close 13.95
Open 13.60
High 16.25
Low 12.40
Vol 2,18,964
Open Interest (OI) 2,03,544
Change in OI 21,588
Bid Price 12.50
Offer Price 12.80
Bid Quantity 12,336
Offer Quantity 9,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 380.00
28.30 -7.70 -21.39% 331.70
Previous Close 36.00
Open 28.90
High 28.90
Low 26.25
Vol 15,420
Open Interest (OI) 18,504
Change in OI 3,084
Bid Price 31.30
Offer Price 33.00
Bid Quantity 3,084
Offer Quantity 9,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 330.00
5.65 -1.60 -22.07% 354.35
Previous Close 7.25
Open 4.90
High 5.80
Low 4.45
Vol 33,924
Open Interest (OI) 40,092
Change in OI 18,504
Bid Price 5.85
Offer Price 6.10
Bid Quantity 12,336
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 300.00
1.10 -0.60 -35.29% 358.90
Previous Close 1.70
Open 1.40
High 1.40
Low 1.05
Vol 21,588
Open Interest (OI) 49,344
Change in OI 3,084
Bid Price 1.05
Offer Price 1.65
Bid Quantity 27,756
Offer Quantity 3,084
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 335.00
6.40 -3.60 -36.00% 353.60
Previous Close 10.00
Open 5.65
High 6.40
Low 5.65
Vol 6,168
Open Interest (OI) 15,420
Change in OI 3,084
Bid Price 7.30
Offer Price 7.50
Bid Quantity 12,336
Offer Quantity 6,168
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 325.00
3.50 -2.00 -36.36% 356.50
Previous Close 5.50
Open 3.50
High 3.50
Low 3.50
Vol 3,084
Open Interest (OI) 6,168
Change in OI 0
Bid Price 4.35
Offer Price 5.15
Bid Quantity 58,596
Offer Quantity 15,420
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
29-06-2017
OPTSTK
PE 305.00
1.70 -14.45 -89.47% 358.30
Previous Close 16.15
Open 1.70
High 1.70
Low 1.70
Vol 3,084
Open Interest (OI) 0
Change in OI 0
Bid Price 1.70
Offer Price 2.05
Bid Quantity 21,588
Offer Quantity 9,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
27-07-2017
OPTSTK
CE 370.00
0.00 0.00 0.00% 360.00
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 21.20
Bid Quantity 0
Offer Quantity 9,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
27-07-2017
OPTSTK
CE 360.00
0.00 0.00 0.00% 360.00
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 25.75
Bid Quantity 0
Offer Quantity 9,252
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
27-07-2017
OPTSTK
PE 360.00
0.00 0.00 0.00% 360.00
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 18.25
Offer Price 0.00
Bid Quantity 3,084
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
27-07-2017
OPTSTK
PE 340.00
0.00 0.00 0.00% 360.00
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 9.05
Offer Price 0.00
Bid Quantity 3,084
Offer Quantity 0
Contract
Expiry Date
Type Current price Change Change % Premium / Discount
CANBK
27-07-2017
OPTSTK
CE 380.00
0.00 0.00 0.00% 360.00
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 17.90
Bid Quantity 0
Offer Quantity 9,252

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.

Market Data provided by © Accord Fintech. © Copyright NDTV Convergence Limited 2017. All rights reserved.