CANBK
Canara Bank
Historical option data for CANBK
18 Sep 2024 04:11 PM IST
| CANBK 102.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 105.45 | 3.75 | -0.15 | 39,48,750 | -33,750 | 22,61,250 | ||||
| 17 Sept | 105.54 | 3.9 | -1.15 | 22,61,250 | -94,500 | 22,95,000 | ||||
| 16 Sept | 106.69 | 5.05 | 0.10 | 26,52,750 | -2,76,750 | 23,82,750 | ||||
| 13 Sept | 106.39 | 4.95 | 1.55 | 69,12,000 | -6,34,500 | 26,73,000 | ||||
| 12 Sept | 103.99 | 3.4 | 1.00 | 1,69,22,250 | -4,92,750 | 33,27,750 | ||||
| 11 Sept | 101.75 | 2.4 | -0.90 | 1,29,80,250 | 13,23,000 | 38,20,500 | ||||
| 10 Sept | 103.61 | 3.3 | -0.55 | 1,01,11,500 | -60,750 | 24,77,250 | ||||
| 9 Sept | 104.02 | 3.85 | -0.15 | 2,64,39,750 | 10,93,500 | 25,65,000 | ||||
| 6 Sept | 103.38 | 4 | -3.40 | 43,26,750 | 11,94,750 | 14,78,250 | ||||
| 5 Sept | 108.20 | 7.4 | -0.15 | 1,08,000 | -20,250 | 2,70,000 | ||||
| 4 Sept | 108.60 | 7.55 | -2.70 | 4,45,500 | 1,14,750 | 2,90,250 | ||||
| 3 Sept | 111.42 | 10.25 | -0.90 | 1,41,750 | -33,750 | 1,75,500 | ||||
| 2 Sept | 112.77 | 11.15 | 0.80 | 1,28,250 | -20,250 | 2,02,500 | ||||
| 30 Aug | 111.53 | 10.35 | 1.20 | 2,90,250 | 1,14,750 | 2,29,500 | ||||
|
|
||||||||||
| 29 Aug | 110.28 | 9.15 | -0.35 | 60,750 | 27,000 | 1,14,750 | ||||
| 28 Aug | 110.23 | 9.5 | -4.75 | 87,750 | 74,250 | 74,250 | ||||
| 27 Aug | 110.85 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 111.41 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 112.10 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 112.33 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 111.63 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 111.36 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 109.90 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 107.62 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 105.65 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 106.69 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 109.55 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 110.65 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 107.15 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 108.22 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.03 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 105.26 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 110.49 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 112.69 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 114.71 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 115.77 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 115.91 | 14.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 113.86 | 14.25 | 0 | 0 | 0 | |||||
For Canara Bank - strike price 102.5 expiring on 26SEP2024
Delta for 102.5 CE is -
Historical price for 102.5 CE is as follows
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 3.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 2261250
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 3.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -94500 which decreased total open position to 2295000
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 5.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -276750 which decreased total open position to 2382750
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 4.95, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -634500 which decreased total open position to 2673000
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 3.4, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -492750 which decreased total open position to 3327750
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 2.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1323000 which increased total open position to 3820500
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 3.3, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -60750 which decreased total open position to 2477250
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 3.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1093500 which increased total open position to 2565000
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 4, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1194750 which increased total open position to 1478250
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 7.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 270000
On 4 Sept CANBK was trading at 108.60. The strike last trading price was 7.55, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 114750 which increased total open position to 290250
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 10.25, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 175500
On 2 Sept CANBK was trading at 112.77. The strike last trading price was 11.15, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 202500
On 30 Aug CANBK was trading at 111.53. The strike last trading price was 10.35, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 114750 which increased total open position to 229500
On 29 Aug CANBK was trading at 110.28. The strike last trading price was 9.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 114750
On 28 Aug CANBK was trading at 110.23. The strike last trading price was 9.5, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 74250
On 27 Aug CANBK was trading at 110.85. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Aug CANBK was trading at 111.41. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug CANBK was trading at 112.10. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Aug CANBK was trading at 112.33. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug CANBK was trading at 111.63. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug CANBK was trading at 111.36. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Aug CANBK was trading at 109.90. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug CANBK was trading at 107.62. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Aug CANBK was trading at 105.65. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Aug CANBK was trading at 106.69. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug CANBK was trading at 109.55. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug CANBK was trading at 110.65. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug CANBK was trading at 107.15. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug CANBK was trading at 108.22. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug CANBK was trading at 105.03. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug CANBK was trading at 105.26. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug CANBK was trading at 110.49. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug CANBK was trading at 112.69. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul CANBK was trading at 114.71. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul CANBK was trading at 115.77. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul CANBK was trading at 115.91. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul CANBK was trading at 113.86. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CANBK 102.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 105.45 | 0.8 | 0.05 | 98,28,000 | -2,16,000 | 60,68,250 |
| 17 Sept | 105.54 | 0.75 | 0.10 | 64,80,000 | -5,26,500 | 62,91,000 |
| 16 Sept | 106.69 | 0.65 | -0.05 | 70,26,750 | -1,28,250 | 68,44,500 |
| 13 Sept | 106.39 | 0.7 | -0.85 | 1,56,93,750 | -2,16,000 | 69,79,500 |
| 12 Sept | 103.99 | 1.55 | -1.30 | 1,00,23,750 | 7,56,000 | 72,15,750 |
| 11 Sept | 101.75 | 2.85 | 0.80 | 1,46,74,500 | 74,250 | 64,66,500 |
| 10 Sept | 103.61 | 2.05 | -0.05 | 1,05,03,000 | 4,86,000 | 63,92,250 |
| 9 Sept | 104.02 | 2.1 | -0.55 | 2,45,29,500 | 9,18,000 | 59,19,750 |
| 6 Sept | 103.38 | 2.65 | 1.65 | 1,51,87,500 | 7,15,500 | 50,28,750 |
| 5 Sept | 108.20 | 1 | -0.15 | 29,97,000 | -27,000 | 43,13,250 |
| 4 Sept | 108.60 | 1.15 | 0.55 | 58,65,750 | 14,85,000 | 43,60,500 |
| 3 Sept | 111.42 | 0.6 | 0.00 | 8,10,000 | 3,17,250 | 30,37,500 |
| 2 Sept | 112.77 | 0.6 | -0.20 | 23,35,500 | 3,44,250 | 27,67,500 |
| 30 Aug | 111.53 | 0.8 | -0.20 | 18,15,750 | 4,18,500 | 24,23,250 |
| 29 Aug | 110.28 | 1 | 0.00 | 20,04,750 | 8,30,250 | 19,91,250 |
| 28 Aug | 110.23 | 1 | 0.05 | 4,05,000 | 2,70,000 | 11,67,750 |
| 27 Aug | 110.85 | 0.95 | 0.15 | 7,42,500 | 2,16,000 | 8,91,000 |
| 26 Aug | 111.41 | 0.8 | 0.00 | 1,48,500 | 47,250 | 6,75,000 |
| 23 Aug | 112.10 | 0.8 | -0.05 | 1,55,250 | 67,500 | 6,21,000 |
| 22 Aug | 112.33 | 0.85 | -0.25 | 3,78,000 | 2,02,500 | 5,53,500 |
| 21 Aug | 111.63 | 1.1 | -0.05 | 2,63,250 | 1,01,250 | 3,51,000 |
| 20 Aug | 111.36 | 1.15 | -2.10 | 3,44,250 | 2,09,250 | 2,22,750 |
| 19 Aug | 109.90 | 3.25 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 107.62 | 3.25 | 0.00 | 0 | 6,750 | 0 |
| 14 Aug | 105.65 | 3.25 | 0.75 | 6,750 | 0 | 6,750 |
| 13 Aug | 106.69 | 2.5 | -1.10 | 6,750 | 0 | 0 |
| 12 Aug | 109.55 | 3.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 110.65 | 3.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 107.15 | 3.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 108.22 | 3.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.03 | 3.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 105.26 | 3.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 110.49 | 3.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 112.69 | 3.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 114.71 | 3.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 115.77 | 3.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 115.91 | 3.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 113.86 | 3.6 | 0 | 0 | 0 | |
For Canara Bank - strike price 102.5 expiring on 26SEP2024
Delta for 102.5 PE is -
Historical price for 102.5 PE is as follows
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -216000 which decreased total open position to 6068250
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -526500 which decreased total open position to 6291000
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -128250 which decreased total open position to 6844500
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 0.7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -216000 which decreased total open position to 6979500
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 1.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 756000 which increased total open position to 7215750
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 2.85, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 6466500
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 486000 which increased total open position to 6392250
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 918000 which increased total open position to 5919750
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 2.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 715500 which increased total open position to 5028750
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 4313250
On 4 Sept CANBK was trading at 108.60. The strike last trading price was 1.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 1485000 which increased total open position to 4360500
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 317250 which increased total open position to 3037500
On 2 Sept CANBK was trading at 112.77. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 344250 which increased total open position to 2767500
On 30 Aug CANBK was trading at 111.53. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 418500 which increased total open position to 2423250
On 29 Aug CANBK was trading at 110.28. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 830250 which increased total open position to 1991250
On 28 Aug CANBK was trading at 110.23. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 1167750
On 27 Aug CANBK was trading at 110.85. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 891000
On 26 Aug CANBK was trading at 111.41. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 675000
On 23 Aug CANBK was trading at 112.10. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 621000
On 22 Aug CANBK was trading at 112.33. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 553500
On 21 Aug CANBK was trading at 111.63. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 351000
On 20 Aug CANBK was trading at 111.36. The strike last trading price was 1.15, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 209250 which increased total open position to 222750
On 19 Aug CANBK was trading at 109.90. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug CANBK was trading at 107.62. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 0
On 14 Aug CANBK was trading at 105.65. The strike last trading price was 3.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 13 Aug CANBK was trading at 106.69. The strike last trading price was 2.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug CANBK was trading at 109.55. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Aug CANBK was trading at 110.65. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Aug CANBK was trading at 107.15. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Aug CANBK was trading at 108.22. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Aug CANBK was trading at 105.03. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Aug CANBK was trading at 105.26. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Aug CANBK was trading at 110.49. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug CANBK was trading at 112.69. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Jul CANBK was trading at 114.71. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul CANBK was trading at 115.77. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul CANBK was trading at 115.91. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul CANBK was trading at 113.86. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0