CANBK
Canara Bank
Historical option data for CANBK
21 Nov 2024 04:10 PM IST
| CANBK 28NOV2024 107 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.01
Theta: -0.05
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 94.46 | 0.15 | -0.05 | 52.97 | 116 | -27 | 506 | |||
| 20 Nov | 97.81 | 0.2 | 0.00 | 39.92 | 307 | 13 | 533 | |||
| 19 Nov | 97.81 | 0.2 | -0.05 | 39.92 | 307 | 13 | 533 | |||
| 18 Nov | 98.18 | 0.25 | 0.00 | 37.24 | 159 | -30 | 519 | |||
| 14 Nov | 97.49 | 0.25 | -0.25 | 32.65 | 657 | -112 | 557 | |||
| 13 Nov | 98.33 | 0.5 | -0.30 | 33.79 | 1,705 | 9 | 677 | |||
| 12 Nov | 101.50 | 0.8 | -0.70 | 30.40 | 1,187 | 96 | 673 | |||
| 11 Nov | 103.89 | 1.5 | 0.00 | 29.10 | 1,394 | 22 | 588 | |||
| 8 Nov | 103.69 | 1.5 | -0.85 | 27.87 | 1,242 | 23 | 570 | |||
| 7 Nov | 105.07 | 2.35 | -0.30 | 29.94 | 1,387 | -162 | 548 | |||
| 6 Nov | 105.25 | 2.65 | 0.55 | 29.95 | 1,448 | 397 | 711 | |||
| 5 Nov | 103.67 | 2.1 | 0.20 | 31.73 | 1,096 | 42 | 315 | |||
| 4 Nov | 101.91 | 1.9 | -0.75 | 34.70 | 1,149 | 62 | 274 | |||
| 1 Nov | 103.96 | 2.65 | 0.15 | 32.16 | 150 | 32 | 220 | |||
| 31 Oct | 102.65 | 2.5 | -0.35 | - | 581 | 34 | 192 | |||
| 30 Oct | 103.36 | 2.85 | -0.20 | - | 431 | 50 | 155 | |||
|
|
||||||||||
| 29 Oct | 103.76 | 3.05 | 0.35 | - | 358 | 43 | 104 | |||
| 28 Oct | 100.69 | 2.7 | 1.30 | - | 164 | 9 | 61 | |||
| 25 Oct | 94.24 | 1.4 | -0.45 | - | 30 | -2 | 52 | |||
| 24 Oct | 98.19 | 1.85 | -0.05 | - | 10 | 1 | 53 | |||
| 23 Oct | 97.69 | 1.9 | 0.15 | - | 54 | 10 | 52 | |||
| 22 Oct | 96.79 | 1.75 | -1.40 | - | 30 | 10 | 42 | |||
| 21 Oct | 102.86 | 3.15 | -0.75 | - | 26 | 18 | 31 | |||
| 18 Oct | 104.67 | 3.9 | 0.80 | - | 12 | 5 | 10 | |||
| 17 Oct | 102.50 | 3.1 | -6.95 | - | 7 | 4 | 4 | |||
| 16 Oct | 104.37 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 104.43 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 104.49 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 104.06 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 104.13 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 104.40 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 104.95 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 103.49 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 107.62 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 107.96 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 110.49 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 111.33 | 10.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 113.10 | 10.05 | - | 0 | 0 | 0 | ||||
For Canara Bank - strike price 107 expiring on 28NOV2024
Delta for 107 CE is 0.05
Historical price for 107 CE is as follows
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 52.97, the open interest changed by -27 which decreased total open position to 506
On 20 Nov CANBK was trading at 97.81. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 39.92, the open interest changed by 13 which increased total open position to 533
On 19 Nov CANBK was trading at 97.81. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 39.92, the open interest changed by 13 which increased total open position to 533
On 18 Nov CANBK was trading at 98.18. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 37.24, the open interest changed by -30 which decreased total open position to 519
On 14 Nov CANBK was trading at 97.49. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 32.65, the open interest changed by -112 which decreased total open position to 557
On 13 Nov CANBK was trading at 98.33. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 33.79, the open interest changed by 9 which increased total open position to 677
On 12 Nov CANBK was trading at 101.50. The strike last trading price was 0.8, which was -0.70 lower than the previous day. The implied volatity was 30.40, the open interest changed by 96 which increased total open position to 673
On 11 Nov CANBK was trading at 103.89. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 29.10, the open interest changed by 22 which increased total open position to 588
On 8 Nov CANBK was trading at 103.69. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was 27.87, the open interest changed by 23 which increased total open position to 570
On 7 Nov CANBK was trading at 105.07. The strike last trading price was 2.35, which was -0.30 lower than the previous day. The implied volatity was 29.94, the open interest changed by -162 which decreased total open position to 548
On 6 Nov CANBK was trading at 105.25. The strike last trading price was 2.65, which was 0.55 higher than the previous day. The implied volatity was 29.95, the open interest changed by 397 which increased total open position to 711
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 2.1, which was 0.20 higher than the previous day. The implied volatity was 31.73, the open interest changed by 42 which increased total open position to 315
On 4 Nov CANBK was trading at 101.91. The strike last trading price was 1.9, which was -0.75 lower than the previous day. The implied volatity was 34.70, the open interest changed by 62 which increased total open position to 274
On 1 Nov CANBK was trading at 103.96. The strike last trading price was 2.65, which was 0.15 higher than the previous day. The implied volatity was 32.16, the open interest changed by 32 which increased total open position to 220
On 31 Oct CANBK was trading at 102.65. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CANBK was trading at 103.36. The strike last trading price was 2.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CANBK was trading at 103.76. The strike last trading price was 3.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CANBK was trading at 100.69. The strike last trading price was 2.7, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CANBK was trading at 94.24. 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 which decreased total open position to
On 24 Oct CANBK was trading at 98.19. 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 which decreased total open position to
On 23 Oct CANBK was trading at 97.69. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CANBK was trading at 96.79. The strike last trading price was 1.75, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CANBK was trading at 102.86. The strike last trading price was 3.15, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CANBK was trading at 104.67. The strike last trading price was 3.9, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 3.1, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CANBK was trading at 104.43. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CANBK was trading at 104.49. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CANBK was trading at 104.06. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct CANBK was trading at 104.13. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CANBK was trading at 104.40. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct CANBK was trading at 110.49. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CANBK 28NOV2024 107 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 94.46 | 14.1 | 5.90 | - | 4 | -2 | 172 |
| 20 Nov | 97.81 | 8.2 | 0.00 | - | 30 | 1 | 173 |
| 19 Nov | 97.81 | 8.2 | -0.55 | - | 30 | 0 | 173 |
| 18 Nov | 98.18 | 8.75 | -0.85 | 32.20 | 3 | 1 | 173 |
| 14 Nov | 97.49 | 9.6 | 1.40 | 41.83 | 57 | 1 | 177 |
| 13 Nov | 98.33 | 8.2 | 2.05 | 35.66 | 63 | 16 | 175 |
| 12 Nov | 101.50 | 6.15 | 1.95 | 31.77 | 110 | -8 | 163 |
| 11 Nov | 103.89 | 4.2 | -0.65 | 29.07 | 169 | 18 | 171 |
| 8 Nov | 103.69 | 4.85 | 1.05 | 32.13 | 532 | 11 | 154 |
| 7 Nov | 105.07 | 3.8 | 0.15 | 29.78 | 441 | 65 | 143 |
| 6 Nov | 105.25 | 3.65 | -1.30 | 30.37 | 316 | -58 | 76 |
| 5 Nov | 103.67 | 4.95 | -1.30 | 31.76 | 160 | 4 | 135 |
| 4 Nov | 101.91 | 6.25 | 0.25 | 34.08 | 157 | 86 | 132 |
| 1 Nov | 103.96 | 6 | 0.00 | 0.00 | 0 | 15 | 0 |
| 31 Oct | 102.65 | 6 | 0.35 | - | 99 | 12 | 43 |
| 30 Oct | 103.36 | 5.65 | 0.10 | - | 78 | 5 | 31 |
| 29 Oct | 103.76 | 5.55 | -2.15 | - | 159 | 0 | 27 |
| 28 Oct | 100.69 | 7.7 | 2.45 | - | 47 | 22 | 22 |
| 25 Oct | 94.24 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 98.19 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 97.69 | 5.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 96.79 | 5.25 | 0.00 | - | 0 | 1 | 0 |
| 21 Oct | 102.86 | 5.25 | -0.30 | - | 1 | 0 | 0 |
| 18 Oct | 104.67 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.50 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 104.37 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.43 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 104.49 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.06 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 104.13 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.40 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 104.95 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 103.49 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 107.62 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 107.96 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 110.49 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 111.33 | 5.55 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 113.10 | 5.55 | - | 0 | 0 | 0 | |
For Canara Bank - strike price 107 expiring on 28NOV2024
Delta for 107 PE is -
Historical price for 107 PE is as follows
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 14.1, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 172
On 20 Nov CANBK was trading at 97.81. The strike last trading price was 8.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 173
On 19 Nov CANBK was trading at 97.81. The strike last trading price was 8.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 173
On 18 Nov CANBK was trading at 98.18. The strike last trading price was 8.75, which was -0.85 lower than the previous day. The implied volatity was 32.20, the open interest changed by 1 which increased total open position to 173
On 14 Nov CANBK was trading at 97.49. The strike last trading price was 9.6, which was 1.40 higher than the previous day. The implied volatity was 41.83, the open interest changed by 1 which increased total open position to 177
On 13 Nov CANBK was trading at 98.33. The strike last trading price was 8.2, which was 2.05 higher than the previous day. The implied volatity was 35.66, the open interest changed by 16 which increased total open position to 175
On 12 Nov CANBK was trading at 101.50. The strike last trading price was 6.15, which was 1.95 higher than the previous day. The implied volatity was 31.77, the open interest changed by -8 which decreased total open position to 163
On 11 Nov CANBK was trading at 103.89. The strike last trading price was 4.2, which was -0.65 lower than the previous day. The implied volatity was 29.07, the open interest changed by 18 which increased total open position to 171
On 8 Nov CANBK was trading at 103.69. The strike last trading price was 4.85, which was 1.05 higher than the previous day. The implied volatity was 32.13, the open interest changed by 11 which increased total open position to 154
On 7 Nov CANBK was trading at 105.07. The strike last trading price was 3.8, which was 0.15 higher than the previous day. The implied volatity was 29.78, the open interest changed by 65 which increased total open position to 143
On 6 Nov CANBK was trading at 105.25. The strike last trading price was 3.65, which was -1.30 lower than the previous day. The implied volatity was 30.37, the open interest changed by -58 which decreased total open position to 76
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 4.95, which was -1.30 lower than the previous day. The implied volatity was 31.76, the open interest changed by 4 which increased total open position to 135
On 4 Nov CANBK was trading at 101.91. The strike last trading price was 6.25, which was 0.25 higher than the previous day. The implied volatity was 34.08, the open interest changed by 86 which increased total open position to 132
On 1 Nov CANBK was trading at 103.96. The strike last trading price was 6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 31 Oct CANBK was trading at 102.65. The strike last trading price was 6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CANBK was trading at 103.36. The strike last trading price was 5.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CANBK was trading at 103.76. The strike last trading price was 5.55, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CANBK was trading at 100.69. The strike last trading price was 7.7, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CANBK was trading at 94.24. 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 which decreased total open position to
On 24 Oct CANBK was trading at 98.19. 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 which decreased total open position to
On 23 Oct CANBK was trading at 97.69. 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 which decreased total open position to
On 22 Oct CANBK was trading at 96.79. 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 which decreased total open position to
On 21 Oct CANBK was trading at 102.86. The strike last trading price was 5.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CANBK was trading at 104.67. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CANBK was trading at 104.43. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CANBK was trading at 104.49. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CANBK was trading at 104.06. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct CANBK was trading at 104.13. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CANBK was trading at 104.40. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct CANBK was trading at 110.49. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 5.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
