CANBK
Canara Bank
Historical option data for CANBK
21 Nov 2024 04:10 PM IST
| CANBK 28NOV2024 108 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.01
Theta: -0.04
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 94.46 | 0.1 | -0.10 | 52.00 | 264 | -12 | 628 | |||
| 20 Nov | 97.81 | 0.2 | 0.00 | 43.07 | 503 | -61 | 656 | |||
| 19 Nov | 97.81 | 0.2 | 0.00 | 43.07 | 503 | -45 | 656 | |||
| 18 Nov | 98.18 | 0.2 | -0.05 | 38.18 | 305 | -26 | 700 | |||
| 14 Nov | 97.49 | 0.25 | -0.20 | 35.18 | 675 | -113 | 725 | |||
|
|
||||||||||
| 13 Nov | 98.33 | 0.45 | -0.20 | 35.45 | 1,089 | -26 | 841 | |||
| 12 Nov | 101.50 | 0.65 | -0.55 | 31.00 | 959 | 56 | 872 | |||
| 11 Nov | 103.89 | 1.2 | -0.05 | 29.13 | 928 | 53 | 817 | |||
| 8 Nov | 103.69 | 1.25 | -0.75 | 28.40 | 817 | 228 | 766 | |||
| 7 Nov | 105.07 | 2 | -0.25 | 30.28 | 1,024 | 229 | 537 | |||
| 6 Nov | 105.25 | 2.25 | 0.40 | 30.04 | 578 | 57 | 310 | |||
| 5 Nov | 103.67 | 1.85 | 0.30 | 32.55 | 437 | 23 | 256 | |||
| 4 Nov | 101.91 | 1.55 | -0.70 | 33.94 | 509 | 50 | 232 | |||
| 1 Nov | 103.96 | 2.25 | 0.10 | 31.83 | 51 | -2 | 180 | |||
| 31 Oct | 102.65 | 2.15 | -0.45 | - | 357 | 28 | 181 | |||
| 30 Oct | 103.36 | 2.6 | -0.20 | - | 292 | 80 | 154 | |||
| 29 Oct | 103.76 | 2.8 | 0.40 | - | 501 | 37 | 72 | |||
| 28 Oct | 100.69 | 2.4 | 0.70 | - | 64 | 35 | 35 | |||
| 25 Oct | 94.24 | 1.7 | 0.00 | - | 0 | 1 | 0 | |||
| 24 Oct | 98.19 | 1.7 | -0.20 | - | 2 | 1 | 2 | |||
| 23 Oct | 97.69 | 1.9 | -0.20 | - | 1 | 0 | 1 | |||
| 22 Oct | 96.79 | 2.1 | -1.20 | - | 2 | 1 | 2 | |||
| 21 Oct | 102.86 | 3.3 | 0.00 | - | 0 | 1 | 0 | |||
| 18 Oct | 104.67 | 3.3 | -6.20 | - | 1 | 0 | 0 | |||
| 17 Oct | 102.50 | 9.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 104.37 | 9.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 104.43 | 9.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 104.49 | 9.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 104.06 | 9.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 104.13 | 9.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 104.40 | 9.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 104.95 | 9.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 103.49 | 9.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 107.62 | 9.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 107.96 | 9.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 110.49 | 9.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 111.33 | 9.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 113.10 | 9.5 | - | 0 | 0 | 0 | ||||
For Canara Bank - strike price 108 expiring on 28NOV2024
Delta for 108 CE is 0.04
Historical price for 108 CE is as follows
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was 52.00, the open interest changed by -12 which decreased total open position to 628
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 43.07, the open interest changed by -61 which decreased total open position to 656
On 19 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 43.07, the open interest changed by -45 which decreased total open position to 656
On 18 Nov CANBK was trading at 98.18. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 38.18, the open interest changed by -26 which decreased total open position to 700
On 14 Nov CANBK was trading at 97.49. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 35.18, the open interest changed by -113 which decreased total open position to 725
On 13 Nov CANBK was trading at 98.33. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 35.45, the open interest changed by -26 which decreased total open position to 841
On 12 Nov CANBK was trading at 101.50. The strike last trading price was 0.65, which was -0.55 lower than the previous day. The implied volatity was 31.00, the open interest changed by 56 which increased total open position to 872
On 11 Nov CANBK was trading at 103.89. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was 29.13, the open interest changed by 53 which increased total open position to 817
On 8 Nov CANBK was trading at 103.69. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 28.40, the open interest changed by 228 which increased total open position to 766
On 7 Nov CANBK was trading at 105.07. The strike last trading price was 2, which was -0.25 lower than the previous day. The implied volatity was 30.28, the open interest changed by 229 which increased total open position to 537
On 6 Nov CANBK was trading at 105.25. The strike last trading price was 2.25, which was 0.40 higher than the previous day. The implied volatity was 30.04, the open interest changed by 57 which increased total open position to 310
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 1.85, which was 0.30 higher than the previous day. The implied volatity was 32.55, the open interest changed by 23 which increased total open position to 256
On 4 Nov CANBK was trading at 101.91. The strike last trading price was 1.55, which was -0.70 lower than the previous day. The implied volatity was 33.94, the open interest changed by 50 which increased total open position to 232
On 1 Nov CANBK was trading at 103.96. The strike last trading price was 2.25, which was 0.10 higher than the previous day. The implied volatity was 31.83, the open interest changed by -2 which decreased total open position to 180
On 31 Oct CANBK was trading at 102.65. The strike last trading price was 2.15, 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 30 Oct CANBK was trading at 103.36. The strike last trading price was 2.6, 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 2.8, which was 0.40 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 2.4, which was 0.70 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 1.7, 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 1.7, 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 23 Oct CANBK was trading at 97.69. 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 which decreased total open position to
On 22 Oct CANBK was trading at 96.79. The strike last trading price was 2.1, which was -1.20 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 3.3, 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 18 Oct CANBK was trading at 104.67. The strike last trading price was 3.3, which was -6.20 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, 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 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CANBK 28NOV2024 108 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 94.46 | 14.5 | 4.30 | - | 1 | 0 | 436 |
| 20 Nov | 97.81 | 10.2 | 0.00 | - | 60 | -9 | 435 |
| 19 Nov | 97.81 | 10.2 | 0.15 | - | 60 | -10 | 435 |
| 18 Nov | 98.18 | 10.05 | -0.45 | 46.93 | 22 | 5 | 445 |
| 14 Nov | 97.49 | 10.5 | 1.10 | 42.42 | 27 | 13 | 443 |
| 13 Nov | 98.33 | 9.4 | 2.60 | 42.63 | 14 | 1 | 430 |
| 12 Nov | 101.50 | 6.8 | 1.95 | 29.05 | 32 | 2 | 428 |
| 11 Nov | 103.89 | 4.85 | -0.75 | 28.51 | 79 | 17 | 426 |
| 8 Nov | 103.69 | 5.6 | 1.25 | 32.95 | 150 | 50 | 413 |
| 7 Nov | 105.07 | 4.35 | 0.05 | 29.13 | 498 | 42 | 363 |
| 6 Nov | 105.25 | 4.3 | -1.30 | 31.02 | 379 | 25 | 321 |
| 5 Nov | 103.67 | 5.6 | -1.45 | 31.60 | 143 | 57 | 296 |
| 4 Nov | 101.91 | 7.05 | 1.45 | 35.03 | 205 | 63 | 238 |
| 1 Nov | 103.96 | 5.6 | -1.10 | 33.05 | 4 | -1 | 178 |
| 31 Oct | 102.65 | 6.7 | 0.55 | - | 29 | -3 | 179 |
| 30 Oct | 103.36 | 6.15 | -0.05 | - | 280 | 152 | 182 |
| 29 Oct | 103.76 | 6.2 | -2.20 | - | 127 | 13 | 30 |
| 28 Oct | 100.69 | 8.4 | -1.75 | - | 23 | 16 | 16 |
| 25 Oct | 94.24 | 10.15 | 0.00 | - | 0 | 7 | 0 |
| 24 Oct | 98.19 | 10.15 | 4.15 | - | 7 | 5 | 5 |
| 23 Oct | 97.69 | 6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 96.79 | 6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.86 | 6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 104.67 | 6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.50 | 6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 104.37 | 6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.43 | 6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 104.49 | 6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.06 | 6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 104.13 | 6 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.40 | 6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 104.95 | 6 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 103.49 | 6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 107.62 | 6 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 107.96 | 6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 110.49 | 6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 111.33 | 6 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 113.10 | 6 | - | 0 | 0 | 0 | |
For Canara Bank - strike price 108 expiring on 28NOV2024
Delta for 108 PE is -
Historical price for 108 PE is as follows
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 14.5, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 436
On 20 Nov CANBK was trading at 97.81. The strike last trading price was 10.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 435
On 19 Nov CANBK was trading at 97.81. The strike last trading price was 10.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 435
On 18 Nov CANBK was trading at 98.18. The strike last trading price was 10.05, which was -0.45 lower than the previous day. The implied volatity was 46.93, the open interest changed by 5 which increased total open position to 445
On 14 Nov CANBK was trading at 97.49. The strike last trading price was 10.5, which was 1.10 higher than the previous day. The implied volatity was 42.42, the open interest changed by 13 which increased total open position to 443
On 13 Nov CANBK was trading at 98.33. The strike last trading price was 9.4, which was 2.60 higher than the previous day. The implied volatity was 42.63, the open interest changed by 1 which increased total open position to 430
On 12 Nov CANBK was trading at 101.50. The strike last trading price was 6.8, which was 1.95 higher than the previous day. The implied volatity was 29.05, the open interest changed by 2 which increased total open position to 428
On 11 Nov CANBK was trading at 103.89. The strike last trading price was 4.85, which was -0.75 lower than the previous day. The implied volatity was 28.51, the open interest changed by 17 which increased total open position to 426
On 8 Nov CANBK was trading at 103.69. The strike last trading price was 5.6, which was 1.25 higher than the previous day. The implied volatity was 32.95, the open interest changed by 50 which increased total open position to 413
On 7 Nov CANBK was trading at 105.07. The strike last trading price was 4.35, which was 0.05 higher than the previous day. The implied volatity was 29.13, the open interest changed by 42 which increased total open position to 363
On 6 Nov CANBK was trading at 105.25. The strike last trading price was 4.3, which was -1.30 lower than the previous day. The implied volatity was 31.02, the open interest changed by 25 which increased total open position to 321
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 5.6, which was -1.45 lower than the previous day. The implied volatity was 31.60, the open interest changed by 57 which increased total open position to 296
On 4 Nov CANBK was trading at 101.91. The strike last trading price was 7.05, which was 1.45 higher than the previous day. The implied volatity was 35.03, the open interest changed by 63 which increased total open position to 238
On 1 Nov CANBK was trading at 103.96. The strike last trading price was 5.6, which was -1.10 lower than the previous day. The implied volatity was 33.05, the open interest changed by -1 which decreased total open position to 178
On 31 Oct CANBK was trading at 102.65. The strike last trading price was 6.7, which was 0.55 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 6.15, 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 29 Oct CANBK was trading at 103.76. The strike last trading price was 6.2, which was -2.20 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 8.4, which was -1.75 lower 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 10.15, 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 10.15, which was 4.15 higher 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 6, 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 6, 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 6, 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 18 Oct CANBK was trading at 104.67. The strike last trading price was 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
