CANBK
Canara Bank
Historical option data for CANBK
18 Oct 2024 02:01 PM IST
| CANBK 102.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 103.81 | 3.3 | 0.70 | 33,34,500 | 6,750 | 18,42,750 | ||||
| 17 Oct | 102.50 | 2.6 | -1.10 | 10,59,750 | 2,29,500 | 18,29,250 | ||||
| 16 Oct | 104.37 | 3.7 | 0.00 | 4,32,000 | -87,750 | 16,06,500 | ||||
| 15 Oct | 104.43 | 3.7 | -0.25 | 4,86,000 | 0 | 16,94,250 | ||||
| 14 Oct | 104.49 | 3.95 | 0.00 | 18,56,250 | 2,09,250 | 17,01,000 | ||||
| 11 Oct | 104.06 | 3.95 | -0.25 | 10,39,500 | 1,82,250 | 14,91,750 | ||||
| 10 Oct | 104.13 | 4.2 | -0.35 | 7,83,000 | 1,48,500 | 13,09,500 | ||||
| 9 Oct | 104.40 | 4.55 | -0.65 | 22,61,250 | 47,250 | 11,67,750 | ||||
| 8 Oct | 104.95 | 5.2 | 0.70 | 22,95,000 | 3,37,500 | 11,27,250 | ||||
| 7 Oct | 103.49 | 4.5 | -3.00 | 14,78,250 | -40,500 | 8,16,750 | ||||
| 4 Oct | 107.62 | 7.5 | -0.25 | 6,27,750 | 1,41,750 | 7,83,000 | ||||
| 3 Oct | 107.96 | 7.75 | -3.10 | 40,500 | 6,750 | 6,48,000 | ||||
| 1 Oct | 110.49 | 10.85 | -0.10 | 2,29,500 | 13,500 | 6,48,000 | ||||
| 30 Sept | 111.33 | 10.95 | -1.30 | 27,000 | -13,500 | 6,48,000 | ||||
| 27 Sept | 113.10 | 12.25 | 2.05 | 67,500 | 13,500 | 6,61,500 | ||||
| 26 Sept | 110.17 | 10.2 | 1.50 | 6,14,250 | 1,35,000 | 6,54,750 | ||||
| 25 Sept | 108.40 | 8.7 | -0.50 | 3,24,000 | -94,500 | 5,19,750 | ||||
| 24 Sept | 109.29 | 9.2 | -0.25 | 3,71,250 | 2,02,500 | 6,14,250 | ||||
| 23 Sept | 109.30 | 9.45 | 3.35 | 5,80,500 | 6,750 | 4,18,500 | ||||
| 20 Sept | 104.96 | 6.1 | 0.05 | 3,03,750 | 1,08,000 | 4,86,000 | ||||
| 19 Sept | 104.71 | 6.05 | -0.65 | 1,21,500 | 54,000 | 3,64,500 | ||||
| 18 Sept | 105.45 | 6.7 | -0.80 | 1,41,750 | 1,28,250 | 3,03,750 | ||||
| 17 Sept | 105.54 | 7.5 | 0.00 | 0 | 1,55,250 | 0 | ||||
| 16 Sept | 106.69 | 7.5 | 1.90 | 1,75,500 | 1,48,500 | 1,68,750 | ||||
| 13 Sept | 106.39 | 5.6 | 0.00 | 0 | 20,250 | 0 | ||||
| 12 Sept | 103.99 | 5.6 | -7.35 | 33,750 | 27,000 | 27,000 | ||||
| 11 Sept | 101.75 | 12.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 103.61 | 12.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 104.02 | 12.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 103.38 | 12.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 108.20 | 12.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 108.60 | 12.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 111.42 | 12.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 112.77 | 12.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 111.53 | 12.95 | 0 | 0 | 0 | |||||
For Canara Bank - strike price 102.5 expiring on 31OCT2024
Delta for 102.5 CE is -
Historical price for 102.5 CE is as follows
On 18 Oct CANBK was trading at 103.81. The strike last trading price was 3.3, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 1842750
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 2.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 229500 which increased total open position to 1829250
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 3.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -87750 which decreased total open position to 1606500
On 15 Oct CANBK was trading at 104.43. The strike last trading price was 3.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1694250
On 14 Oct CANBK was trading at 104.49. The strike last trading price was 3.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 209250 which increased total open position to 1701000
On 11 Oct CANBK was trading at 104.06. The strike last trading price was 3.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 182250 which increased total open position to 1491750
On 10 Oct CANBK was trading at 104.13. The strike last trading price was 4.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 1309500
On 9 Oct CANBK was trading at 104.40. The strike last trading price was 4.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 1167750
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 5.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 1127250
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 4.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 816750
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 7.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 141750 which increased total open position to 783000
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 7.75, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 648000
On 1 Oct CANBK was trading at 110.49. The strike last trading price was 10.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 648000
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 10.95, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 648000
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 12.25, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 661500
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 10.2, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 654750
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 8.7, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -94500 which decreased total open position to 519750
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 9.2, 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 614250
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 9.45, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 418500
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 6.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 486000
On 19 Sept CANBK was trading at 104.71. The strike last trading price was 6.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 364500
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 6.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 128250 which increased total open position to 303750
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 7.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 155250 which increased total open position to 0
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 7.5, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 168750
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 5.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 0
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 5.6, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 27000
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 12.95, 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 10 Sept CANBK was trading at 103.61. The strike last trading price was 12.95, 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 Sept CANBK was trading at 104.02. The strike last trading price was 12.95, 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 Sept CANBK was trading at 103.38. The strike last trading price was 12.95, 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 Sept CANBK was trading at 108.20. The strike last trading price was 12.95, 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 4 Sept CANBK was trading at 108.60. The strike last trading price was 12.95, 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 3 Sept CANBK was trading at 111.42. The strike last trading price was 12.95, 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 Sept CANBK was trading at 112.77. The strike last trading price was 12.95, 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 Aug CANBK was trading at 111.53. The strike last trading price was 12.95, 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 Oct | 103.81 | 1.5 | -1.05 | 45,69,750 | 1,55,250 | 27,54,000 |
| 17 Oct | 102.50 | 2.55 | 1.10 | 42,79,500 | -4,72,500 | 26,52,750 |
| 16 Oct | 104.37 | 1.45 | -0.05 | 14,91,750 | 1,35,000 | 31,65,750 |
| 15 Oct | 104.43 | 1.5 | -0.15 | 11,74,500 | -1,01,250 | 30,30,750 |
| 14 Oct | 104.49 | 1.65 | -0.30 | 20,99,250 | -20,250 | 31,05,000 |
| 11 Oct | 104.06 | 1.95 | -0.15 | 35,43,750 | 2,02,500 | 31,32,000 |
| 10 Oct | 104.13 | 2.1 | 0.05 | 25,17,750 | 1,01,250 | 29,43,000 |
| 9 Oct | 104.40 | 2.05 | 0.15 | 54,00,000 | 33,750 | 28,48,500 |
| 8 Oct | 104.95 | 1.9 | -0.85 | 60,54,750 | -1,95,750 | 28,35,000 |
| 7 Oct | 103.49 | 2.75 | 1.30 | 78,16,500 | 6,88,500 | 31,25,250 |
| 4 Oct | 107.62 | 1.45 | 0.00 | 58,25,250 | 3,30,750 | 24,36,750 |
| 3 Oct | 107.96 | 1.45 | 0.45 | 24,36,750 | -47,250 | 21,12,750 |
| 1 Oct | 110.49 | 1 | -0.15 | 18,09,000 | -74,250 | 21,66,750 |
| 30 Sept | 111.33 | 1.15 | 0.35 | 25,04,250 | -40,500 | 23,08,500 |
| 27 Sept | 113.10 | 0.8 | -0.60 | 47,79,000 | 1,08,000 | 23,49,000 |
| 26 Sept | 110.17 | 1.4 | -0.45 | 31,86,000 | 8,84,250 | 22,47,750 |
| 25 Sept | 108.40 | 1.85 | 0.30 | 10,12,500 | 3,10,500 | 13,50,000 |
| 24 Sept | 109.29 | 1.55 | -0.15 | 8,91,000 | 1,48,500 | 10,32,750 |
| 23 Sept | 109.30 | 1.7 | -1.20 | 12,82,500 | -6,750 | 8,77,500 |
| 20 Sept | 104.96 | 2.9 | -0.15 | 5,26,500 | 1,48,500 | 8,57,250 |
| 19 Sept | 104.71 | 3.05 | 0.25 | 7,35,750 | 2,56,500 | 7,08,750 |
| 18 Sept | 105.45 | 2.8 | 0.00 | 2,29,500 | 54,000 | 4,52,250 |
| 17 Sept | 105.54 | 2.8 | 0.30 | 2,43,000 | 1,01,250 | 4,05,000 |
| 16 Sept | 106.69 | 2.5 | 0.05 | 3,44,250 | 2,09,250 | 3,10,500 |
| 13 Sept | 106.39 | 2.45 | -1.60 | 94,500 | 74,250 | 1,01,250 |
| 12 Sept | 103.99 | 4.05 | -1.20 | 20,250 | 0 | 6,750 |
| 11 Sept | 101.75 | 5.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 103.61 | 5.25 | 0.00 | 0 | 6,750 | 0 |
| 9 Sept | 104.02 | 5.25 | 1.35 | 13,500 | 6,750 | 6,750 |
| 6 Sept | 103.38 | 3.9 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 108.20 | 3.9 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 108.60 | 3.9 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 111.42 | 3.9 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 112.77 | 3.9 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 111.53 | 3.9 | 0 | 0 | 0 | |
For Canara Bank - strike price 102.5 expiring on 31OCT2024
Delta for 102.5 PE is -
Historical price for 102.5 PE is as follows
On 18 Oct CANBK was trading at 103.81. The strike last trading price was 1.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 155250 which increased total open position to 2754000
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 2.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -472500 which decreased total open position to 2652750
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 3165750
On 15 Oct CANBK was trading at 104.43. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -101250 which decreased total open position to 3030750
On 14 Oct CANBK was trading at 104.49. The strike last trading price was 1.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 3105000
On 11 Oct CANBK was trading at 104.06. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 202500 which increased total open position to 3132000
On 10 Oct CANBK was trading at 104.13. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 2943000
On 9 Oct CANBK was trading at 104.40. The strike last trading price was 2.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 2848500
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 1.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -195750 which decreased total open position to 2835000
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 2.75, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 688500 which increased total open position to 3125250
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 330750 which increased total open position to 2436750
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 1.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -47250 which decreased total open position to 2112750
On 1 Oct CANBK was trading at 110.49. 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 -74250 which decreased total open position to 2166750
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 2308500
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 0.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 2349000
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 884250 which increased total open position to 2247750
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 1.85, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 310500 which increased total open position to 1350000
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 1032750
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 1.7, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 877500
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 2.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 857250
On 19 Sept CANBK was trading at 104.71. The strike last trading price was 3.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 256500 which increased total open position to 708750
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 452250
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 2.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 405000
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 2.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 209250 which increased total open position to 310500
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 2.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 101250
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 4.05, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 5.25, 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 10 Sept CANBK was trading at 103.61. The strike last trading price was 5.25, 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 9 Sept CANBK was trading at 104.02. The strike last trading price was 5.25, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 6750
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 3.9, 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 Sept CANBK was trading at 108.20. The strike last trading price was 3.9, 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 4 Sept CANBK was trading at 108.60. The strike last trading price was 3.9, 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 3 Sept CANBK was trading at 111.42. The strike last trading price was 3.9, 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 Sept CANBK was trading at 112.77. The strike last trading price was 3.9, 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 Aug CANBK was trading at 111.53. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
