CANBK
Canara Bank
Historical option data for CANBK
18 Oct 2024 04:11 PM IST
| CANBK 107.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 104.67 | 1.3 | 0.35 | 69,25,500 | 3,03,750 | 45,09,000 | ||||
| 17 Oct | 102.50 | 0.95 | -0.40 | 58,25,250 | -7,02,000 | 41,98,500 | ||||
| 16 Oct | 104.37 | 1.35 | -0.10 | 45,29,250 | -7,89,750 | 49,47,750 | ||||
| 15 Oct | 104.43 | 1.45 | -0.25 | 46,17,000 | 5,19,750 | 56,29,500 | ||||
| 14 Oct | 104.49 | 1.7 | 0.00 | 41,31,000 | 9,24,750 | 51,09,750 | ||||
| 11 Oct | 104.06 | 1.7 | -0.20 | 48,46,500 | -1,08,000 | 41,98,500 | ||||
| 10 Oct | 104.13 | 1.9 | -0.20 | 50,22,000 | 4,52,250 | 42,93,000 | ||||
| 9 Oct | 104.40 | 2.1 | -0.45 | 89,64,000 | 8,16,750 | 38,40,750 | ||||
| 8 Oct | 104.95 | 2.55 | 0.20 | 96,18,750 | 3,10,500 | 30,17,250 | ||||
| 7 Oct | 103.49 | 2.35 | -1.80 | 1,24,13,250 | 5,73,750 | 27,81,000 | ||||
| 4 Oct | 107.62 | 4.15 | -0.35 | 65,61,000 | -11,88,000 | 22,14,000 | ||||
| 3 Oct | 107.96 | 4.5 | -1.55 | 46,30,500 | 6,14,250 | 34,08,750 | ||||
| 1 Oct | 110.49 | 6.05 | -0.65 | 23,08,500 | 7,76,250 | 28,01,250 | ||||
|
|
||||||||||
| 30 Sept | 111.33 | 6.7 | -1.05 | 19,64,250 | 3,57,750 | 20,25,000 | ||||
| 27 Sept | 113.10 | 7.75 | 1.25 | 34,08,750 | -3,10,500 | 16,60,500 | ||||
| 26 Sept | 110.17 | 6.5 | 1.10 | 50,42,250 | -40,500 | 19,71,000 | ||||
| 25 Sept | 108.40 | 5.4 | -0.35 | 30,30,750 | 2,90,250 | 20,11,500 | ||||
| 24 Sept | 109.29 | 5.75 | -0.30 | 36,24,750 | -2,56,500 | 16,80,750 | ||||
| 23 Sept | 109.30 | 6.05 | 2.35 | 61,69,500 | 1,82,250 | 19,37,250 | ||||
| 20 Sept | 104.96 | 3.7 | 0.10 | 17,95,500 | 3,17,250 | 17,34,750 | ||||
| 19 Sept | 104.71 | 3.6 | -0.35 | 31,72,500 | 5,53,500 | 14,10,750 | ||||
| 18 Sept | 105.45 | 3.95 | -0.20 | 12,21,750 | -60,750 | 8,64,000 | ||||
| 17 Sept | 105.54 | 4.15 | -0.60 | 10,39,500 | 1,21,500 | 9,38,250 | ||||
| 16 Sept | 106.69 | 4.75 | -0.05 | 15,66,000 | 3,10,500 | 8,23,500 | ||||
| 13 Sept | 106.39 | 4.8 | 1.00 | 7,15,500 | 3,17,250 | 5,06,250 | ||||
| 12 Sept | 103.99 | 3.8 | 0.50 | 87,750 | 47,250 | 1,95,750 | ||||
| 11 Sept | 101.75 | 3.3 | -0.70 | 27,000 | 13,500 | 1,55,250 | ||||
| 10 Sept | 103.61 | 4 | 0.40 | 6,750 | 0 | 1,35,000 | ||||
| 9 Sept | 104.02 | 3.6 | -0.60 | 1,55,250 | 1,28,250 | 1,41,750 | ||||
| 6 Sept | 103.38 | 4.2 | -5.80 | 13,500 | 0 | 0 | ||||
| 5 Sept | 108.20 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 108.60 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 111.42 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 112.77 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 111.53 | 10 | 0 | 0 | 0 | |||||
For Canara Bank - strike price 107.5 expiring on 31OCT2024
Delta for 107.5 CE is -
Historical price for 107.5 CE is as follows
On 18 Oct CANBK was trading at 104.67. The strike last trading price was 1.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 303750 which increased total open position to 4509000
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 0.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -702000 which decreased total open position to 4198500
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -789750 which decreased total open position to 4947750
On 15 Oct CANBK was trading at 104.43. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 519750 which increased total open position to 5629500
On 14 Oct CANBK was trading at 104.49. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 924750 which increased total open position to 5109750
On 11 Oct CANBK was trading at 104.06. The strike last trading price was 1.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 4198500
On 10 Oct CANBK was trading at 104.13. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 452250 which increased total open position to 4293000
On 9 Oct CANBK was trading at 104.40. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 816750 which increased total open position to 3840750
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 2.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 310500 which increased total open position to 3017250
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 2.35, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 573750 which increased total open position to 2781000
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 4.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -1188000 which decreased total open position to 2214000
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 4.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 614250 which increased total open position to 3408750
On 1 Oct CANBK was trading at 110.49. 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 776250 which increased total open position to 2801250
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 6.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 357750 which increased total open position to 2025000
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 7.75, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -310500 which decreased total open position to 1660500
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 6.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 1971000
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 5.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 290250 which increased total open position to 2011500
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 5.75, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -256500 which decreased total open position to 1680750
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 6.05, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 182250 which increased total open position to 1937250
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 3.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 317250 which increased total open position to 1734750
On 19 Sept CANBK was trading at 104.71. The strike last trading price was 3.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 553500 which increased total open position to 1410750
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 3.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -60750 which decreased total open position to 864000
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 4.15, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 938250
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 4.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 310500 which increased total open position to 823500
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 4.8, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 317250 which increased total open position to 506250
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 3.8, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 195750
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 3.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 155250
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135000
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 3.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 128250 which increased total open position to 141750
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 4.2, which was -5.80 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 10, 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 10, 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 10, 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 10, 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 10, 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 Oct | 104.67 | 3.85 | -1.95 | 13,90,500 | -1,08,000 | 26,66,250 |
| 17 Oct | 102.50 | 5.8 | 1.75 | 15,25,500 | -3,64,500 | 27,94,500 |
| 16 Oct | 104.37 | 4.05 | -0.10 | 6,88,500 | -1,01,250 | 31,65,750 |
| 15 Oct | 104.43 | 4.15 | -0.15 | 9,51,750 | -40,500 | 32,80,500 |
| 14 Oct | 104.49 | 4.3 | -0.40 | 15,12,000 | 1,89,000 | 33,14,250 |
| 11 Oct | 104.06 | 4.7 | -0.25 | 11,94,750 | 74,250 | 31,25,250 |
| 10 Oct | 104.13 | 4.95 | 0.35 | 37,93,500 | -33,750 | 30,30,750 |
| 9 Oct | 104.40 | 4.6 | 0.25 | 46,17,000 | 3,71,250 | 30,64,500 |
| 8 Oct | 104.95 | 4.35 | -1.10 | 37,59,750 | -2,70,000 | 26,93,250 |
| 7 Oct | 103.49 | 5.45 | 2.35 | 74,25,000 | 5,94,000 | 29,97,000 |
| 4 Oct | 107.62 | 3.1 | -0.05 | 1,33,51,500 | -81,000 | 24,57,000 |
| 3 Oct | 107.96 | 3.15 | 0.90 | 60,07,500 | -1,28,250 | 25,51,500 |
| 1 Oct | 110.49 | 2.25 | -0.10 | 23,76,000 | -13,500 | 27,06,750 |
| 30 Sept | 111.33 | 2.35 | 0.60 | 29,83,500 | 1,08,000 | 27,27,000 |
| 27 Sept | 113.10 | 1.75 | -0.80 | 54,00,000 | 4,25,250 | 26,39,250 |
| 26 Sept | 110.17 | 2.55 | -0.80 | 41,17,500 | 7,83,000 | 22,74,750 |
| 25 Sept | 108.40 | 3.35 | 0.35 | 17,55,000 | 74,250 | 14,85,000 |
| 24 Sept | 109.29 | 3 | -0.30 | 25,31,250 | 20,250 | 14,10,750 |
| 23 Sept | 109.30 | 3.3 | -1.80 | 38,40,750 | 8,50,500 | 12,75,750 |
| 20 Sept | 104.96 | 5.1 | -0.60 | 3,37,500 | -27,000 | 4,18,500 |
| 19 Sept | 104.71 | 5.7 | 0.70 | 3,64,500 | 0 | 4,45,500 |
| 18 Sept | 105.45 | 5 | -0.10 | 3,30,750 | 1,28,250 | 4,38,750 |
| 17 Sept | 105.54 | 5.1 | 0.55 | 2,76,750 | 1,01,250 | 3,10,500 |
| 16 Sept | 106.69 | 4.55 | -0.35 | 3,30,750 | 1,75,500 | 2,09,250 |
| 13 Sept | 106.39 | 4.9 | -2.00 | 20,250 | 0 | 27,000 |
| 12 Sept | 103.99 | 6.9 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 101.75 | 6.9 | -0.85 | 6,750 | 0 | 27,000 |
| 10 Sept | 103.61 | 7.75 | 0.00 | 0 | 6,750 | 0 |
| 9 Sept | 104.02 | 7.75 | 3.75 | 6,750 | 0 | 20,250 |
| 6 Sept | 103.38 | 4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 108.20 | 4 | 0.00 | 0 | 20,250 | 0 |
| 4 Sept | 108.60 | 4 | -1.85 | 20,250 | 13,500 | 13,500 |
| 3 Sept | 111.42 | 5.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 112.77 | 5.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 111.53 | 5.85 | 0 | 0 | 0 | |
For Canara Bank - strike price 107.5 expiring on 31OCT2024
Delta for 107.5 PE is -
Historical price for 107.5 PE is as follows
On 18 Oct CANBK was trading at 104.67. The strike last trading price was 3.85, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 2666250
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 5.8, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -364500 which decreased total open position to 2794500
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 4.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -101250 which decreased total open position to 3165750
On 15 Oct CANBK was trading at 104.43. The strike last trading price was 4.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 3280500
On 14 Oct CANBK was trading at 104.49. The strike last trading price was 4.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 3314250
On 11 Oct CANBK was trading at 104.06. The strike last trading price was 4.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 3125250
On 10 Oct CANBK was trading at 104.13. The strike last trading price was 4.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 3030750
On 9 Oct CANBK was trading at 104.40. The strike last trading price was 4.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 371250 which increased total open position to 3064500
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 4.35, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -270000 which decreased total open position to 2693250
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 5.45, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 594000 which increased total open position to 2997000
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 3.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -81000 which decreased total open position to 2457000
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 3.15, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -128250 which decreased total open position to 2551500
On 1 Oct CANBK was trading at 110.49. The strike last trading price was 2.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 2706750
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 2.35, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 2727000
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 1.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 425250 which increased total open position to 2639250
On 26 Sept CANBK was trading at 110.17. 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 783000 which increased total open position to 2274750
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 1485000
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 3, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 1410750
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 3.3, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 850500 which increased total open position to 1275750
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 5.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 418500
On 19 Sept CANBK was trading at 104.71. The strike last trading price was 5.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 445500
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 128250 which increased total open position to 438750
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 5.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 310500
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 4.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 209250
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 4.9, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 6.9, 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 11 Sept CANBK was trading at 101.75. The strike last trading price was 6.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 7.75, 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 7.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20250
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 4, 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 4, 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 4 Sept CANBK was trading at 108.60. The strike last trading price was 4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 5.85, 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 5.85, 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 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
