CANBK
Canara Bank
Historical option data for CANBK
21 Nov 2024 04:10 PM IST
| CANBK 28NOV2024 109 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 | -0.05 | 54.95 | 100 | -17 | 225 | |||
| 20 Nov | 97.81 | 0.15 | 0.00 | 43.21 | 131 | 39 | 242 | |||
| 19 Nov | 97.81 | 0.15 | -0.05 | 43.21 | 131 | 39 | 242 | |||
| 18 Nov | 98.18 | 0.2 | 0.00 | 41.02 | 46 | 3 | 202 | |||
| 14 Nov | 97.49 | 0.2 | -0.15 | 35.77 | 242 | -26 | 199 | |||
| 13 Nov | 98.33 | 0.35 | -0.20 | 35.56 | 375 | 32 | 230 | |||
| 12 Nov | 101.50 | 0.55 | -0.45 | 32.01 | 763 | 62 | 212 | |||
| 11 Nov | 103.89 | 1 | -0.05 | 29.86 | 686 | 26 | 150 | |||
| 8 Nov | 103.69 | 1.05 | -0.55 | 29.06 | 388 | -6 | 125 | |||
| 7 Nov | 105.07 | 1.6 | -0.20 | 29.58 | 470 | -4 | 131 | |||
| 6 Nov | 105.25 | 1.8 | 0.30 | 29.14 | 353 | 54 | 138 | |||
| 5 Nov | 103.67 | 1.5 | 0.20 | 31.90 | 409 | -3 | 84 | |||
| 4 Nov | 101.91 | 1.3 | -0.70 | 33.86 | 199 | 9 | 88 | |||
| 1 Nov | 103.96 | 2 | 0.10 | 32.54 | 36 | 1 | 80 | |||
| 31 Oct | 102.65 | 1.9 | -0.30 | - | 387 | 45 | 79 | |||
| 30 Oct | 103.36 | 2.2 | -0.25 | - | 106 | 24 | 36 | |||
| 29 Oct | 103.76 | 2.45 | 1.10 | - | 32 | 10 | 12 | |||
|
|
||||||||||
| 28 Oct | 100.69 | 1.35 | -0.20 | - | 1 | 2 | 2 | |||
| 25 Oct | 94.24 | 1.55 | 0.00 | - | 0 | 1 | 0 | |||
| 24 Oct | 98.19 | 1.55 | -2.00 | - | 1 | 0 | 1 | |||
| 23 Oct | 97.69 | 3.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 96.79 | 3.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 102.86 | 3.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 104.67 | 3.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 102.50 | 3.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 104.37 | 3.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 104.43 | 3.55 | 0.00 | - | 0 | 1 | 0 | |||
| 14 Oct | 104.49 | 3.55 | -5.45 | - | 1 | 0 | 0 | |||
| 11 Oct | 104.06 | 9 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 104.13 | 9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 104.40 | 9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 104.95 | 9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 103.49 | 9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 107.62 | 9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 107.96 | 9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 110.49 | 9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 111.33 | 9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 113.10 | 9 | - | 0 | 0 | 0 | ||||
For Canara Bank - strike price 109 expiring on 28NOV2024
Delta for 109 CE is 0.04
Historical price for 109 CE is as follows
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 54.95, the open interest changed by -17 which decreased total open position to 225
On 20 Nov CANBK was trading at 97.81. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 43.21, the open interest changed by 39 which increased total open position to 242
On 19 Nov CANBK was trading at 97.81. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 43.21, the open interest changed by 39 which increased total open position to 242
On 18 Nov CANBK was trading at 98.18. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 41.02, the open interest changed by 3 which increased total open position to 202
On 14 Nov CANBK was trading at 97.49. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 35.77, the open interest changed by -26 which decreased total open position to 199
On 13 Nov CANBK was trading at 98.33. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 35.56, the open interest changed by 32 which increased total open position to 230
On 12 Nov CANBK was trading at 101.50. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 32.01, the open interest changed by 62 which increased total open position to 212
On 11 Nov CANBK was trading at 103.89. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 29.86, the open interest changed by 26 which increased total open position to 150
On 8 Nov CANBK was trading at 103.69. The strike last trading price was 1.05, which was -0.55 lower than the previous day. The implied volatity was 29.06, the open interest changed by -6 which decreased total open position to 125
On 7 Nov CANBK was trading at 105.07. The strike last trading price was 1.6, which was -0.20 lower than the previous day. The implied volatity was 29.58, the open interest changed by -4 which decreased total open position to 131
On 6 Nov CANBK was trading at 105.25. The strike last trading price was 1.8, which was 0.30 higher than the previous day. The implied volatity was 29.14, the open interest changed by 54 which increased total open position to 138
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 1.5, which was 0.20 higher than the previous day. The implied volatity was 31.90, the open interest changed by -3 which decreased total open position to 84
On 4 Nov CANBK was trading at 101.91. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was 33.86, the open interest changed by 9 which increased total open position to 88
On 1 Nov CANBK was trading at 103.96. The strike last trading price was 2, which was 0.10 higher than the previous day. The implied volatity was 32.54, the open interest changed by 1 which increased total open position to 80
On 31 Oct CANBK was trading at 102.65. The strike last trading price was 1.9, 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 30 Oct CANBK was trading at 103.36. The strike last trading price was 2.2, which was -0.25 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 2.45, which was 1.10 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 1.35, 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 25 Oct CANBK was trading at 94.24. The strike last trading price was 1.55, 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 24 Oct CANBK was trading at 98.19. The strike last trading price was 1.55, which was -2.00 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 3.55, 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 22 Oct CANBK was trading at 96.79. The strike last trading price was 3.55, 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 21 Oct CANBK was trading at 102.86. The strike last trading price was 3.55, 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 18 Oct CANBK was trading at 104.67. The strike last trading price was 3.55, 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 3.55, 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 3.55, 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 3.55, 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 3.55, which was -5.45 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CANBK 28NOV2024 109 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 94.46 | 11.2 | 0.00 | 0.00 | 0 | 5 | 0 |
| 20 Nov | 97.81 | 11.2 | 0.00 | - | 18 | 5 | 99 |
| 19 Nov | 97.81 | 11.2 | -0.55 | - | 18 | 5 | 99 |
| 18 Nov | 98.18 | 11.75 | 0.55 | 68.16 | 1 | 0 | 95 |
| 14 Nov | 97.49 | 11.2 | 0.40 | 36.05 | 28 | -4 | 96 |
| 13 Nov | 98.33 | 10.8 | 2.90 | 53.00 | 15 | -3 | 99 |
| 12 Nov | 101.50 | 7.9 | 2.30 | 33.84 | 80 | 13 | 101 |
| 11 Nov | 103.89 | 5.6 | -0.65 | 28.55 | 12 | 0 | 88 |
| 8 Nov | 103.69 | 6.25 | 1.25 | 32.13 | 153 | 25 | 88 |
| 7 Nov | 105.07 | 5 | 0.05 | 28.99 | 176 | -2 | 63 |
| 6 Nov | 105.25 | 4.95 | -1.35 | 30.92 | 131 | -15 | 67 |
| 5 Nov | 103.67 | 6.3 | -3.45 | 31.51 | 81 | 23 | 80 |
| 4 Nov | 101.91 | 9.75 | 3.40 | 56.06 | 21 | 9 | 55 |
| 1 Nov | 103.96 | 6.35 | -0.70 | 33.87 | 1 | 0 | 46 |
| 31 Oct | 102.65 | 7.05 | 0.05 | - | 82 | 13 | 45 |
| 30 Oct | 103.36 | 7 | 0.15 | - | 135 | -28 | 31 |
| 29 Oct | 103.76 | 6.85 | 0.40 | - | 97 | 56 | 56 |
| 28 Oct | 100.69 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 94.24 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 98.19 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 97.69 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 96.79 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.86 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 104.67 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.50 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 104.37 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.43 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 104.49 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.06 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 104.13 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.40 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 104.95 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 103.49 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 107.62 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 107.96 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 110.49 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 111.33 | 6.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 113.10 | 6.45 | - | 0 | 0 | 0 | |
For Canara Bank - strike price 109 expiring on 28NOV2024
Delta for 109 PE is 0.00
Historical price for 109 PE is as follows
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 20 Nov CANBK was trading at 97.81. The strike last trading price was 11.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 99
On 19 Nov CANBK was trading at 97.81. The strike last trading price was 11.2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 99
On 18 Nov CANBK was trading at 98.18. The strike last trading price was 11.75, which was 0.55 higher than the previous day. The implied volatity was 68.16, the open interest changed by 0 which decreased total open position to 95
On 14 Nov CANBK was trading at 97.49. The strike last trading price was 11.2, which was 0.40 higher than the previous day. The implied volatity was 36.05, the open interest changed by -4 which decreased total open position to 96
On 13 Nov CANBK was trading at 98.33. The strike last trading price was 10.8, which was 2.90 higher than the previous day. The implied volatity was 53.00, the open interest changed by -3 which decreased total open position to 99
On 12 Nov CANBK was trading at 101.50. The strike last trading price was 7.9, which was 2.30 higher than the previous day. The implied volatity was 33.84, the open interest changed by 13 which increased total open position to 101
On 11 Nov CANBK was trading at 103.89. The strike last trading price was 5.6, which was -0.65 lower than the previous day. The implied volatity was 28.55, the open interest changed by 0 which decreased total open position to 88
On 8 Nov CANBK was trading at 103.69. The strike last trading price was 6.25, which was 1.25 higher than the previous day. The implied volatity was 32.13, the open interest changed by 25 which increased total open position to 88
On 7 Nov CANBK was trading at 105.07. The strike last trading price was 5, which was 0.05 higher than the previous day. The implied volatity was 28.99, the open interest changed by -2 which decreased total open position to 63
On 6 Nov CANBK was trading at 105.25. The strike last trading price was 4.95, which was -1.35 lower than the previous day. The implied volatity was 30.92, the open interest changed by -15 which decreased total open position to 67
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 6.3, which was -3.45 lower than the previous day. The implied volatity was 31.51, the open interest changed by 23 which increased total open position to 80
On 4 Nov CANBK was trading at 101.91. The strike last trading price was 9.75, which was 3.40 higher than the previous day. The implied volatity was 56.06, the open interest changed by 9 which increased total open position to 55
On 1 Nov CANBK was trading at 103.96. The strike last trading price was 6.35, which was -0.70 lower than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 46
On 31 Oct CANBK was trading at 102.65. The strike last trading price was 7.05, which was 0.05 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 7, 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 29 Oct CANBK was trading at 103.76. The strike last trading price was 6.85, 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 6.45, 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 25 Oct CANBK was trading at 94.24. The strike last trading price was 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, 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 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
