CANBK
Canara Bank
Historical option data for CANBK
09 Apr 2025 04:10 PM IST
| CANBK 24APR2025 102 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.02
Theta: -0.03
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 88.42 | 0.2 | -0.15 | 43.41 | 133 | 12 | 141 | |||
| 8 Apr | 89.43 | 0.35 | 0.05 | 43.31 | 93 | -10 | 129 | |||
| 7 Apr | 87.10 | 0.3 | -0.05 | 47.49 | 136 | -29 | 137 | |||
| 4 Apr | 90.39 | 0.35 | -0.3 | 36.37 | 323 | -1 | 166 | |||
| 3 Apr | 94.38 | 0.7 | 0.4 | 32.32 | 371 | 79 | 167 | |||
| 2 Apr | 91.10 | 0.3 | 0.05 | 31.95 | 51 | 11 | 91 | |||
| 1 Apr | 90.00 | 0.25 | -0.05 | 32.22 | 46 | 15 | 84 | |||
| 28 Mar | 89.00 | 0.3 | -0.05 | 33.08 | 98 | 37 | 69 | |||
| 27 Mar | 89.65 | 0.35 | 0.05 | 32.53 | 37 | 1 | 33 | |||
| 26 Mar | 87.24 | 0.3 | -0.05 | 35.49 | 14 | 5 | 33 | |||
| 25 Mar | 88.46 | 0.35 | -0.3 | 34.55 | 60 | 17 | 29 | |||
| 24 Mar | 91.32 | 0.65 | 0.35 | 32.40 | 19 | 9 | 12 | |||
| 21 Mar | 87.54 | 0.3 | -3.6 | 32.19 | 3 | 1 | 1 | |||
| 10 Feb | 93.17 | 3.9 | 0 | 5.12 | 0 | 0 | 0 | |||
| 7 Feb | 94.06 | 3.9 | 0 | 4.41 | 0 | 0 | 0 | |||
| 6 Feb | 94.86 | 3.9 | 0 | 3.62 | 0 | 0 | 0 | |||
|
|
||||||||||
| 5 Feb | 95.83 | 3.9 | 0 | 2.99 | 0 | 0 | 0 | |||
| 4 Feb | 92.84 | 3.9 | 0 | 5.11 | 0 | 0 | 0 | |||
| 1 Feb | 92.62 | 3.9 | 0 | 4.43 | 0 | 0 | 0 | |||
For Canara Bank - strike price 102 expiring on 24APR2025
Delta for 102 CE is 0.06
Historical price for 102 CE is as follows
On 9 Apr CANBK was trading at 88.42. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 43.41, the open interest changed by 12 which increased total open position to 141
On 8 Apr CANBK was trading at 89.43. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 43.31, the open interest changed by -10 which decreased total open position to 129
On 7 Apr CANBK was trading at 87.10. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 47.49, the open interest changed by -29 which decreased total open position to 137
On 4 Apr CANBK was trading at 90.39. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 36.37, the open interest changed by -1 which decreased total open position to 166
On 3 Apr CANBK was trading at 94.38. The strike last trading price was 0.7, which was 0.4 higher than the previous day. The implied volatity was 32.32, the open interest changed by 79 which increased total open position to 167
On 2 Apr CANBK was trading at 91.10. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 31.95, the open interest changed by 11 which increased total open position to 91
On 1 Apr CANBK was trading at 90.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 32.22, the open interest changed by 15 which increased total open position to 84
On 28 Mar CANBK was trading at 89.00. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 33.08, the open interest changed by 37 which increased total open position to 69
On 27 Mar CANBK was trading at 89.65. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 32.53, the open interest changed by 1 which increased total open position to 33
On 26 Mar CANBK was trading at 87.24. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 35.49, the open interest changed by 5 which increased total open position to 33
On 25 Mar CANBK was trading at 88.46. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 34.55, the open interest changed by 17 which increased total open position to 29
On 24 Mar CANBK was trading at 91.32. The strike last trading price was 0.65, which was 0.35 higher than the previous day. The implied volatity was 32.40, the open interest changed by 9 which increased total open position to 12
On 21 Mar CANBK was trading at 87.54. The strike last trading price was 0.3, which was -3.6 lower than the previous day. The implied volatity was 32.19, the open interest changed by 1 which increased total open position to 1
On 10 Feb CANBK was trading at 93.17. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 7 Feb CANBK was trading at 94.06. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0
On 6 Feb CANBK was trading at 94.86. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0
On 5 Feb CANBK was trading at 95.83. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 4 Feb CANBK was trading at 92.84. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 5.11, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CANBK was trading at 92.62. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 4.43, the open interest changed by 0 which decreased total open position to 0
| CANBK 24APR2025 102 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 88.42 | 12.7 | 0 | 0.00 | 0 | -1 | 0 |
| 8 Apr | 89.43 | 12.7 | -1.9 | 58.27 | 5 | -1 | 59 |
| 7 Apr | 87.10 | 14.6 | 4 | 50.06 | 21 | -6 | 60 |
| 4 Apr | 90.39 | 10.6 | 2.4 | - | 17 | -1 | 66 |
| 3 Apr | 94.38 | 8.05 | -4 | 35.30 | 124 | 55 | 67 |
| 2 Apr | 91.10 | 12.05 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 90.00 | 12.05 | -0.25 | 44.32 | 2 | 1 | 11 |
| 28 Mar | 89.00 | 12.3 | 0.3 | 28.83 | 2 | -1 | 10 |
| 27 Mar | 89.65 | 11.95 | -2.05 | 32.52 | 12 | 0 | 12 |
| 26 Mar | 87.24 | 14 | 1 | 33.35 | 6 | 5 | 11 |
| 25 Mar | 88.46 | 13 | 2.1 | - | 2 | 1 | 5 |
| 24 Mar | 91.32 | 10.9 | -2.8 | 39.10 | 2 | 1 | 3 |
| 21 Mar | 87.54 | 13.7 | 0.4 | 25.30 | 2 | 0 | 0 |
| 10 Feb | 93.17 | 0 | 0 | - | 0 | 0 | 0 |
| 7 Feb | 94.06 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 94.86 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 95.83 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 92.84 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 92.62 | 0 | 0 | - | 0 | 0 | 0 |
For Canara Bank - strike price 102 expiring on 24APR2025
Delta for 102 PE is 0.00
Historical price for 102 PE is as follows
On 9 Apr CANBK was trading at 88.42. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Apr CANBK was trading at 89.43. The strike last trading price was 12.7, which was -1.9 lower than the previous day. The implied volatity was 58.27, the open interest changed by -1 which decreased total open position to 59
On 7 Apr CANBK was trading at 87.10. The strike last trading price was 14.6, which was 4 higher than the previous day. The implied volatity was 50.06, the open interest changed by -6 which decreased total open position to 60
On 4 Apr CANBK was trading at 90.39. The strike last trading price was 10.6, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 66
On 3 Apr CANBK was trading at 94.38. The strike last trading price was 8.05, which was -4 lower than the previous day. The implied volatity was 35.30, the open interest changed by 55 which increased total open position to 67
On 2 Apr CANBK was trading at 91.10. The strike last trading price was 12.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Apr CANBK was trading at 90.00. The strike last trading price was 12.05, which was -0.25 lower than the previous day. The implied volatity was 44.32, the open interest changed by 1 which increased total open position to 11
On 28 Mar CANBK was trading at 89.00. The strike last trading price was 12.3, which was 0.3 higher than the previous day. The implied volatity was 28.83, the open interest changed by -1 which decreased total open position to 10
On 27 Mar CANBK was trading at 89.65. The strike last trading price was 11.95, which was -2.05 lower than the previous day. The implied volatity was 32.52, the open interest changed by 0 which decreased total open position to 12
On 26 Mar CANBK was trading at 87.24. The strike last trading price was 14, which was 1 higher than the previous day. The implied volatity was 33.35, the open interest changed by 5 which increased total open position to 11
On 25 Mar CANBK was trading at 88.46. The strike last trading price was 13, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 24 Mar CANBK was trading at 91.32. The strike last trading price was 10.9, which was -2.8 lower than the previous day. The implied volatity was 39.10, the open interest changed by 1 which increased total open position to 3
On 21 Mar CANBK was trading at 87.54. The strike last trading price was 13.7, which was 0.4 higher than the previous day. The implied volatity was 25.30, the open interest changed by 0 which decreased total open position to 0
On 10 Feb CANBK was trading at 93.17. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb CANBK was trading at 94.06. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb CANBK was trading at 94.86. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb CANBK was trading at 95.83. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb CANBK was trading at 92.84. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CANBK was trading at 92.62. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
