CANBK
Canara Bank
Historical option data for CANBK
18 Sep 2024 04:11 PM IST
| CANBK 107.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 105.45 | 1.15 | -0.10 | 2,64,66,750 | 4,99,500 | 1,06,38,000 | ||||
| 17 Sept | 105.54 | 1.25 | -0.60 | 2,53,32,750 | 5,13,000 | 1,00,57,500 | ||||
| 16 Sept | 106.69 | 1.85 | -0.05 | 3,12,32,250 | 5,94,000 | 95,58,000 | ||||
| 13 Sept | 106.39 | 1.9 | 0.65 | 2,96,86,500 | 3,17,250 | 90,31,500 | ||||
| 12 Sept | 103.99 | 1.25 | 0.35 | 1,66,59,000 | 4,52,250 | 86,94,000 | ||||
| 11 Sept | 101.75 | 0.9 | -0.40 | 1,27,64,250 | 3,78,000 | 82,48,500 | ||||
| 10 Sept | 103.61 | 1.3 | -0.35 | 95,04,000 | 9,38,250 | 79,24,500 | ||||
| 9 Sept | 104.02 | 1.65 | -0.20 | 2,46,24,000 | 6,21,000 | 69,93,000 | ||||
| 6 Sept | 103.38 | 1.85 | -1.95 | 2,67,77,250 | 40,70,250 | 63,99,000 | ||||
| 5 Sept | 108.20 | 3.8 | -0.25 | 57,37,500 | 54,000 | 23,35,500 | ||||
| 4 Sept | 108.60 | 4.05 | -2.15 | 43,87,500 | 6,34,500 | 22,47,750 | ||||
| 3 Sept | 111.42 | 6.2 | -0.80 | 16,20,000 | 2,63,250 | 15,93,000 | ||||
| 2 Sept | 112.77 | 7 | 0.70 | 20,11,500 | 7,02,000 | 13,23,000 | ||||
| 30 Aug | 111.53 | 6.3 | 0.40 | 10,05,750 | 1,41,750 | 6,34,500 | ||||
| 29 Aug | 110.28 | 5.9 | 0.15 | 7,29,000 | 2,16,000 | 4,99,500 | ||||
| 28 Aug | 110.23 | 5.75 | -0.25 | 2,09,250 | 81,000 | 2,76,750 | ||||
| 27 Aug | 110.85 | 6 | -1.20 | 67,500 | 40,500 | 2,16,000 | ||||
| 26 Aug | 111.41 | 7.2 | -0.50 | 6,750 | 0 | 1,82,250 | ||||
| 23 Aug | 112.10 | 7.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 112.33 | 7.7 | 0.35 | 40,500 | 0 | 1,82,250 | ||||
| 21 Aug | 111.63 | 7.35 | -0.20 | 6,750 | 0 | 1,75,500 | ||||
| 20 Aug | 111.36 | 7.55 | 0.95 | 13,500 | -6,750 | 1,75,500 | ||||
| 19 Aug | 109.90 | 6.6 | 1.05 | 1,08,000 | -13,500 | 1,75,500 | ||||
| 16 Aug | 107.62 | 5.55 | 0.50 | 2,09,250 | 67,500 | 1,95,750 | ||||
| 14 Aug | 105.65 | 5.05 | -1.05 | 1,68,750 | 1,28,250 | 1,35,000 | ||||
| 13 Aug | 106.69 | 6.1 | -1.90 | 6,750 | 0 | 6,750 | ||||
| 12 Aug | 109.55 | 8 | 0.00 | 0 | 6,750 | 0 | ||||
| 9 Aug | 110.65 | 8 | -3.15 | 13,500 | 6,750 | 6,750 | ||||
| 8 Aug | 107.15 | 11.15 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 108.22 | 11.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.03 | 11.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 105.26 | 11.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 110.49 | 11.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 112.69 | 11.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 31 Jul | 114.71 | 11.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 115.77 | 11.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 115.91 | 11.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 113.86 | 11.15 | 0 | 0 | 0 | |||||
For Canara Bank - strike price 107.5 expiring on 26SEP2024
Delta for 107.5 CE is -
Historical price for 107.5 CE is as follows
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 499500 which increased total open position to 10638000
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 1.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 513000 which increased total open position to 10057500
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 594000 which increased total open position to 9558000
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 1.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 317250 which increased total open position to 9031500
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 452250 which increased total open position to 8694000
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 0.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 378000 which increased total open position to 8248500
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 938250 which increased total open position to 7924500
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 621000 which increased total open position to 6993000
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 1.85, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 4070250 which increased total open position to 6399000
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 3.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 2335500
On 4 Sept CANBK was trading at 108.60. The strike last trading price was 4.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 634500 which increased total open position to 2247750
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 6.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 263250 which increased total open position to 1593000
On 2 Sept CANBK was trading at 112.77. The strike last trading price was 7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 702000 which increased total open position to 1323000
On 30 Aug CANBK was trading at 111.53. The strike last trading price was 6.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 141750 which increased total open position to 634500
On 29 Aug CANBK was trading at 110.28. The strike last trading price was 5.9, 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 499500
On 28 Aug CANBK was trading at 110.23. The strike last trading price was 5.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 276750
On 27 Aug CANBK was trading at 110.85. The strike last trading price was 6, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 216000
On 26 Aug CANBK was trading at 111.41. The strike last trading price was 7.2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 182250
On 23 Aug CANBK was trading at 112.10. The strike last trading price was 7.7, 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 7.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 182250
On 21 Aug CANBK was trading at 111.63. The strike last trading price was 7.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 175500
On 20 Aug CANBK was trading at 111.36. The strike last trading price was 7.55, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 175500
On 19 Aug CANBK was trading at 109.90. The strike last trading price was 6.6, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 175500
On 16 Aug CANBK was trading at 107.62. The strike last trading price was 5.55, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 195750
On 14 Aug CANBK was trading at 105.65. The strike last trading price was 5.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 128250 which increased total open position to 135000
On 13 Aug CANBK was trading at 106.69. The strike last trading price was 6.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 12 Aug CANBK was trading at 109.55. The strike last trading price was 8, 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 Aug CANBK was trading at 110.65. The strike last trading price was 8, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 6750
On 8 Aug CANBK was trading at 107.15. The strike last trading price was 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 107.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 105.45 | 3.15 | 0.00 | 53,12,250 | 6,48,000 | 55,14,750 |
| 17 Sept | 105.54 | 3.15 | 0.70 | 44,14,500 | -1,21,500 | 48,53,250 |
| 16 Sept | 106.69 | 2.45 | -0.20 | 87,68,250 | 4,32,000 | 49,74,750 |
| 13 Sept | 106.39 | 2.65 | -1.70 | 75,19,500 | 4,32,000 | 45,42,750 |
| 12 Sept | 103.99 | 4.35 | -2.10 | 32,13,000 | -54,000 | 41,10,750 |
| 11 Sept | 101.75 | 6.45 | 1.50 | 20,38,500 | -3,03,750 | 41,64,750 |
| 10 Sept | 103.61 | 4.95 | 0.20 | 24,43,500 | 2,43,000 | 44,55,000 |
| 9 Sept | 104.02 | 4.75 | -0.75 | 69,72,750 | 2,76,750 | 42,25,500 |
| 6 Sept | 103.38 | 5.5 | 3.10 | 1,17,65,250 | 6,07,500 | 39,48,750 |
| 5 Sept | 108.20 | 2.4 | -0.25 | 44,34,750 | 4,05,000 | 33,41,250 |
| 4 Sept | 108.60 | 2.65 | 1.15 | 96,86,250 | 10,53,000 | 29,76,750 |
| 3 Sept | 111.42 | 1.5 | 0.15 | 20,85,750 | 2,90,250 | 19,50,750 |
| 2 Sept | 112.77 | 1.35 | -0.30 | 51,36,750 | 2,56,500 | 17,14,500 |
| 30 Aug | 111.53 | 1.65 | -0.35 | 28,41,750 | -40,500 | 14,71,500 |
| 29 Aug | 110.28 | 2 | -0.20 | 22,00,500 | 2,16,000 | 15,12,000 |
| 28 Aug | 110.23 | 2.2 | 0.15 | 6,48,000 | 3,98,250 | 12,89,250 |
| 27 Aug | 110.85 | 2.05 | 0.20 | 5,53,500 | 3,57,750 | 8,77,500 |
| 26 Aug | 111.41 | 1.85 | 0.05 | 4,18,500 | 74,250 | 5,13,000 |
| 23 Aug | 112.10 | 1.8 | 0.00 | 2,02,500 | 87,750 | 4,11,750 |
| 22 Aug | 112.33 | 1.8 | -0.40 | 2,09,250 | 1,08,000 | 3,03,750 |
| 21 Aug | 111.63 | 2.2 | -0.35 | 87,750 | 27,000 | 1,68,750 |
| 20 Aug | 111.36 | 2.55 | -0.80 | 1,41,750 | 74,250 | 1,35,000 |
| 19 Aug | 109.90 | 3.35 | -1.10 | 13,500 | 6,750 | 54,000 |
| 16 Aug | 107.62 | 4.45 | -1.05 | 47,250 | -6,750 | 47,250 |
| 14 Aug | 105.65 | 5.5 | 0.15 | 13,500 | 6,750 | 47,250 |
| 13 Aug | 106.69 | 5.35 | -1.85 | 13,500 | 6,750 | 33,750 |
| 12 Aug | 109.55 | 7.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 110.65 | 7.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 107.15 | 7.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 108.22 | 7.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.03 | 7.2 | 0.00 | 0 | 27,000 | 0 |
| 5 Aug | 105.26 | 7.2 | 1.75 | 33,750 | 20,250 | 20,250 |
| 2 Aug | 110.49 | 5.45 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 112.69 | 5.45 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 114.71 | 5.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 115.77 | 5.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 115.91 | 5.45 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 113.86 | 5.45 | 0 | 0 | 0 | |
For Canara Bank - strike price 107.5 expiring on 26SEP2024
Delta for 107.5 PE is -
Historical price for 107.5 PE is as follows
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 648000 which increased total open position to 5514750
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 3.15, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -121500 which decreased total open position to 4853250
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 2.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 432000 which increased total open position to 4974750
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 2.65, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 432000 which increased total open position to 4542750
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 4.35, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 4110750
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 6.45, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -303750 which decreased total open position to 4164750
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 4.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 243000 which increased total open position to 4455000
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 4.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 276750 which increased total open position to 4225500
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 5.5, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 607500 which increased total open position to 3948750
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 405000 which increased total open position to 3341250
On 4 Sept CANBK was trading at 108.60. The strike last trading price was 2.65, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1053000 which increased total open position to 2976750
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 290250 which increased total open position to 1950750
On 2 Sept CANBK was trading at 112.77. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 256500 which increased total open position to 1714500
On 30 Aug CANBK was trading at 111.53. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 1471500
On 29 Aug CANBK was trading at 110.28. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 1512000
On 28 Aug CANBK was trading at 110.23. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 398250 which increased total open position to 1289250
On 27 Aug CANBK was trading at 110.85. The strike last trading price was 2.05, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 357750 which increased total open position to 877500
On 26 Aug CANBK was trading at 111.41. The strike last trading price was 1.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 513000
On 23 Aug CANBK was trading at 112.10. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 411750
On 22 Aug CANBK was trading at 112.33. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 303750
On 21 Aug CANBK was trading at 111.63. The strike last trading price was 2.2, 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 168750
On 20 Aug CANBK was trading at 111.36. The strike last trading price was 2.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 135000
On 19 Aug CANBK was trading at 109.90. The strike last trading price was 3.35, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 54000
On 16 Aug CANBK was trading at 107.62. The strike last trading price was 4.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 47250
On 14 Aug CANBK was trading at 105.65. The strike last trading price was 5.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 47250
On 13 Aug CANBK was trading at 106.69. The strike last trading price was 5.35, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 33750
On 12 Aug CANBK was trading at 109.55. The strike last trading price was 7.2, 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 7.2, 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 7.2, 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 7.2, 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 7.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 0
On 5 Aug CANBK was trading at 105.26. The strike last trading price was 7.2, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 20250
On 2 Aug CANBK was trading at 110.49. The strike last trading price was 5.45, 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 5.45, 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 5.45, 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 5.45, 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 5.45, 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 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0