CANBK
Canara Bank
Historical option data for CANBK
24 Jan 2025 04:10 PM IST
CANBK 30JAN2025 110 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.05
Vega: 0.01
Theta: -0.06
Gamma: 0.01
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 96.75 | 0.15 | 0 | 59.09 | 765 | -92 | 1,658 | |||
23 Jan | 98.15 | 0.2 | 0.05 | 52.06 | 489 | -33 | 1,763 | |||
22 Jan | 97.82 | 0.15 | -0.10 | 46.42 | 1,069 | 35 | 1,798 | |||
21 Jan | 99.47 | 0.25 | -0.10 | 43.78 | 700 | -21 | 1,764 | |||
|
||||||||||
20 Jan | 101.04 | 0.35 | 0.10 | 40.05 | 1,256 | -34 | 1,788 | |||
17 Jan | 97.88 | 0.25 | -0.05 | 41.00 | 166 | 37 | 1,824 | |||
16 Jan | 97.33 | 0.3 | 0.05 | 41.78 | 1,694 | -396 | 1,799 | |||
15 Jan | 94.69 | 0.25 | 0.05 | 46.25 | 784 | -50 | 2,200 | |||
14 Jan | 93.22 | 0.2 | 0.05 | 45.47 | 548 | -65 | 2,252 | |||
13 Jan | 88.52 | 0.15 | -0.10 | 53.59 | 534 | -140 | 2,329 | |||
10 Jan | 92.83 | 0.25 | 0.00 | 44.44 | 504 | -23 | 2,482 | |||
9 Jan | 95.74 | 0.25 | -0.05 | 36.17 | 342 | -29 | 2,518 | |||
8 Jan | 97.14 | 0.3 | -0.10 | 33.89 | 1,261 | 85 | 2,548 | |||
7 Jan | 97.87 | 0.4 | 0.00 | 34.07 | 484 | -65 | 2,483 | |||
6 Jan | 97.33 | 0.4 | -0.30 | 33.95 | 1,869 | 391 | 2,542 | |||
3 Jan | 101.45 | 0.7 | 0.05 | 28.07 | 2,756 | -132 | 2,149 | |||
2 Jan | 101.10 | 0.65 | 0.05 | 27.39 | 2,426 | 75 | 2,278 | |||
1 Jan | 100.38 | 0.6 | 0.10 | 27.29 | 728 | 9 | 2,204 | |||
31 Dec | 100.12 | 0.5 | -0.05 | 26.43 | 1,222 | 5 | 2,200 | |||
30 Dec | 99.44 | 0.55 | -0.10 | 27.39 | 2,483 | 15 | 2,221 | |||
27 Dec | 100.36 | 0.65 | -0.20 | 25.70 | 1,584 | 204 | 2,200 | |||
26 Dec | 101.03 | 0.85 | 0.15 | 25.52 | 1,334 | 116 | 2,002 | |||
24 Dec | 100.55 | 0.7 | -0.35 | 24.58 | 1,034 | 280 | 1,885 | |||
23 Dec | 101.08 | 1.05 | 0.00 | 27.30 | 1,122 | 372 | 1,606 | |||
20 Dec | 99.61 | 1.05 | -0.65 | 29.35 | 1,138 | 232 | 1,223 | |||
19 Dec | 102.90 | 1.7 | -0.15 | 27.38 | 599 | 96 | 992 | |||
18 Dec | 103.19 | 1.85 | -0.85 | 27.22 | 593 | 172 | 896 | |||
17 Dec | 105.16 | 2.7 | -0.90 | 28.80 | 241 | 51 | 733 | |||
16 Dec | 107.34 | 3.6 | 0.15 | 28.34 | 285 | 119 | 681 | |||
13 Dec | 106.58 | 3.45 | -0.50 | 27.92 | 345 | 31 | 563 | |||
12 Dec | 107.50 | 3.95 | -0.90 | 28.18 | 129 | 7 | 533 | |||
11 Dec | 108.75 | 4.85 | -0.85 | 29.68 | 232 | 109 | 527 | |||
10 Dec | 109.68 | 5.7 | 0.30 | 31.11 | 73 | 11 | 418 | |||
9 Dec | 108.99 | 5.4 | -0.35 | 31.28 | 90 | 39 | 407 | |||
6 Dec | 109.32 | 5.75 | 0.60 | 31.58 | 270 | -62 | 368 | |||
5 Dec | 108.17 | 5.15 | 0.30 | 30.52 | 499 | 302 | 431 | |||
4 Dec | 108.63 | 4.85 | 1.10 | 27.48 | 346 | -16 | 129 | |||
3 Dec | 105.12 | 3.75 | 1.05 | 30.29 | 131 | 63 | 144 | |||
2 Dec | 101.71 | 2.7 | -0.15 | 31.66 | 3 | 0 | 81 | |||
29 Nov | 102.01 | 2.85 | -0.25 | 31.14 | 69 | 45 | 80 | |||
28 Nov | 102.90 | 3.1 | 0.45 | 29.56 | 4 | 1 | 34 | |||
27 Nov | 101.56 | 2.65 | -0.20 | 29.91 | 7 | 4 | 30 | |||
26 Nov | 101.79 | 2.85 | 0.50 | 30.90 | 16 | 4 | 25 | |||
25 Nov | 100.98 | 2.35 | 0.65 | 29.00 | 8 | 9 | 21 | |||
22 Nov | 97.01 | 1.7 | 0.15 | 31.27 | 12 | 6 | 18 | |||
21 Nov | 94.46 | 1.55 | -0.35 | 34.18 | 7 | 5 | 12 | |||
20 Nov | 97.81 | 1.9 | 0.00 | 31.26 | 5 | 4 | 7 | |||
19 Nov | 97.81 | 1.9 | 0.15 | 31.26 | 5 | 4 | 7 | |||
18 Nov | 98.18 | 1.75 | -1.55 | 28.57 | 2 | 0 | 2 | |||
12 Nov | 101.50 | 3.3 | -2.75 | 30.70 | 1 | 0 | 1 | |||
11 Nov | 103.89 | 6.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
8 Nov | 103.69 | 6.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
7 Nov | 105.07 | 6.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Nov | 105.25 | 6.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
5 Nov | 103.67 | 6.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
4 Nov | 101.91 | 6.05 | 41.98 | 1 | 0 | 0 |
For Canara Bank - strike price 110 expiring on 30JAN2025
Delta for 110 CE is 0.05
Historical price for 110 CE is as follows
On 24 Jan CANBK was trading at 96.75. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 59.09, the open interest changed by -92 which decreased total open position to 1658
On 23 Jan CANBK was trading at 98.15. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 52.06, the open interest changed by -33 which decreased total open position to 1763
On 22 Jan CANBK was trading at 97.82. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 46.42, the open interest changed by 35 which increased total open position to 1798
On 21 Jan CANBK was trading at 99.47. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 43.78, the open interest changed by -21 which decreased total open position to 1764
On 20 Jan CANBK was trading at 101.04. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was 40.05, the open interest changed by -34 which decreased total open position to 1788
On 17 Jan CANBK was trading at 97.88. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 41.00, the open interest changed by 37 which increased total open position to 1824
On 16 Jan CANBK was trading at 97.33. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 41.78, the open interest changed by -396 which decreased total open position to 1799
On 15 Jan CANBK was trading at 94.69. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 46.25, the open interest changed by -50 which decreased total open position to 2200
On 14 Jan CANBK was trading at 93.22. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 45.47, the open interest changed by -65 which decreased total open position to 2252
On 13 Jan CANBK was trading at 88.52. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 53.59, the open interest changed by -140 which decreased total open position to 2329
On 10 Jan CANBK was trading at 92.83. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 44.44, the open interest changed by -23 which decreased total open position to 2482
On 9 Jan CANBK was trading at 95.74. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 36.17, the open interest changed by -29 which decreased total open position to 2518
On 8 Jan CANBK was trading at 97.14. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 33.89, the open interest changed by 85 which increased total open position to 2548
On 7 Jan CANBK was trading at 97.87. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 34.07, the open interest changed by -65 which decreased total open position to 2483
On 6 Jan CANBK was trading at 97.33. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was 33.95, the open interest changed by 391 which increased total open position to 2542
On 3 Jan CANBK was trading at 101.45. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 28.07, the open interest changed by -132 which decreased total open position to 2149
On 2 Jan CANBK was trading at 101.10. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 27.39, the open interest changed by 75 which increased total open position to 2278
On 1 Jan CANBK was trading at 100.38. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 27.29, the open interest changed by 9 which increased total open position to 2204
On 31 Dec CANBK was trading at 100.12. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 26.43, the open interest changed by 5 which increased total open position to 2200
On 30 Dec CANBK was trading at 99.44. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 27.39, the open interest changed by 15 which increased total open position to 2221
On 27 Dec CANBK was trading at 100.36. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was 25.70, the open interest changed by 204 which increased total open position to 2200
On 26 Dec CANBK was trading at 101.03. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was 25.52, the open interest changed by 116 which increased total open position to 2002
On 24 Dec CANBK was trading at 100.55. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 24.58, the open interest changed by 280 which increased total open position to 1885
On 23 Dec CANBK was trading at 101.08. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 27.30, the open interest changed by 372 which increased total open position to 1606
On 20 Dec CANBK was trading at 99.61. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was 29.35, the open interest changed by 232 which increased total open position to 1223
On 19 Dec CANBK was trading at 102.90. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was 27.38, the open interest changed by 96 which increased total open position to 992
On 18 Dec CANBK was trading at 103.19. The strike last trading price was 1.85, which was -0.85 lower than the previous day. The implied volatity was 27.22, the open interest changed by 172 which increased total open position to 896
On 17 Dec CANBK was trading at 105.16. The strike last trading price was 2.7, which was -0.90 lower than the previous day. The implied volatity was 28.80, the open interest changed by 51 which increased total open position to 733
On 16 Dec CANBK was trading at 107.34. The strike last trading price was 3.6, which was 0.15 higher than the previous day. The implied volatity was 28.34, the open interest changed by 119 which increased total open position to 681
On 13 Dec CANBK was trading at 106.58. The strike last trading price was 3.45, which was -0.50 lower than the previous day. The implied volatity was 27.92, the open interest changed by 31 which increased total open position to 563
On 12 Dec CANBK was trading at 107.50. The strike last trading price was 3.95, which was -0.90 lower than the previous day. The implied volatity was 28.18, the open interest changed by 7 which increased total open position to 533
On 11 Dec CANBK was trading at 108.75. The strike last trading price was 4.85, which was -0.85 lower than the previous day. The implied volatity was 29.68, the open interest changed by 109 which increased total open position to 527
On 10 Dec CANBK was trading at 109.68. The strike last trading price was 5.7, which was 0.30 higher than the previous day. The implied volatity was 31.11, the open interest changed by 11 which increased total open position to 418
On 9 Dec CANBK was trading at 108.99. The strike last trading price was 5.4, which was -0.35 lower than the previous day. The implied volatity was 31.28, the open interest changed by 39 which increased total open position to 407
On 6 Dec CANBK was trading at 109.32. The strike last trading price was 5.75, which was 0.60 higher than the previous day. The implied volatity was 31.58, the open interest changed by -62 which decreased total open position to 368
On 5 Dec CANBK was trading at 108.17. The strike last trading price was 5.15, which was 0.30 higher than the previous day. The implied volatity was 30.52, the open interest changed by 302 which increased total open position to 431
On 4 Dec CANBK was trading at 108.63. The strike last trading price was 4.85, which was 1.10 higher than the previous day. The implied volatity was 27.48, the open interest changed by -16 which decreased total open position to 129
On 3 Dec CANBK was trading at 105.12. The strike last trading price was 3.75, which was 1.05 higher than the previous day. The implied volatity was 30.29, the open interest changed by 63 which increased total open position to 144
On 2 Dec CANBK was trading at 101.71. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was 31.66, the open interest changed by 0 which decreased total open position to 81
On 29 Nov CANBK was trading at 102.01. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was 31.14, the open interest changed by 45 which increased total open position to 80
On 28 Nov CANBK was trading at 102.90. The strike last trading price was 3.1, which was 0.45 higher than the previous day. The implied volatity was 29.56, the open interest changed by 1 which increased total open position to 34
On 27 Nov CANBK was trading at 101.56. The strike last trading price was 2.65, which was -0.20 lower than the previous day. The implied volatity was 29.91, the open interest changed by 4 which increased total open position to 30
On 26 Nov CANBK was trading at 101.79. The strike last trading price was 2.85, which was 0.50 higher than the previous day. The implied volatity was 30.90, the open interest changed by 4 which increased total open position to 25
On 25 Nov CANBK was trading at 100.98. The strike last trading price was 2.35, which was 0.65 higher than the previous day. The implied volatity was 29.00, the open interest changed by 9 which increased total open position to 21
On 22 Nov CANBK was trading at 97.01. The strike last trading price was 1.7, which was 0.15 higher than the previous day. The implied volatity was 31.27, the open interest changed by 6 which increased total open position to 18
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 34.18, the open interest changed by 5 which increased total open position to 12
On 20 Nov CANBK was trading at 97.81. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 31.26, the open interest changed by 4 which increased total open position to 7
On 19 Nov CANBK was trading at 97.81. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was 31.26, the open interest changed by 4 which increased total open position to 7
On 18 Nov CANBK was trading at 98.18. The strike last trading price was 1.75, which was -1.55 lower than the previous day. The implied volatity was 28.57, the open interest changed by 0 which decreased total open position to 2
On 12 Nov CANBK was trading at 101.50. The strike last trading price was 3.3, which was -2.75 lower than the previous day. The implied volatity was 30.70, the open interest changed by 0 which decreased total open position to 1
On 11 Nov CANBK was trading at 103.89. The strike last trading price was 6.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov CANBK was trading at 103.69. The strike last trading price was 6.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov CANBK was trading at 105.07. The strike last trading price was 6.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov CANBK was trading at 105.25. The strike last trading price was 6.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 6.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Nov CANBK was trading at 101.91. The strike last trading price was 6.05, which was lower than the previous day. The implied volatity was 41.98, the open interest changed by 0 which decreased total open position to 0
CANBK 30JAN2025 110 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 96.75 | 13.1 | 1.45 | - | 9 | -7 | 786 |
23 Jan | 98.15 | 11.65 | -2.10 | 46.16 | 26 | -14 | 794 |
22 Jan | 97.82 | 13.75 | 3.25 | - | 18 | 2 | 806 |
21 Jan | 99.47 | 10.5 | 1.55 | 44.64 | 35 | -5 | 805 |
20 Jan | 101.04 | 8.95 | -3.05 | 34.79 | 188 | -16 | 810 |
17 Jan | 97.88 | 12 | 0.00 | 39.45 | 8 | -3 | 829 |
16 Jan | 97.33 | 12 | -3.40 | 26.13 | 7 | -2 | 833 |
15 Jan | 94.69 | 15.4 | -1.95 | 57.36 | 21 | -15 | 834 |
14 Jan | 93.22 | 17.35 | -4.10 | 75.54 | 12 | -9 | 849 |
13 Jan | 88.52 | 21.45 | 4.15 | - | 59 | -46 | 858 |
10 Jan | 92.83 | 17.3 | 3.70 | 55.72 | 29 | -15 | 905 |
9 Jan | 95.74 | 13.6 | 0.85 | 30.73 | 37 | -30 | 915 |
8 Jan | 97.14 | 12.75 | 1.25 | 39.96 | 2 | 1 | 944 |
7 Jan | 97.87 | 11.5 | -1.05 | - | 22 | -1 | 943 |
6 Jan | 97.33 | 12.55 | 3.80 | 41.07 | 65 | -16 | 945 |
3 Jan | 101.45 | 8.75 | 0.00 | 30.93 | 79 | 8 | 960 |
2 Jan | 101.10 | 8.75 | -0.65 | 27.97 | 25 | -2 | 949 |
1 Jan | 100.38 | 9.4 | -0.25 | 31.04 | 10 | 2 | 951 |
31 Dec | 100.12 | 9.65 | -0.25 | 28.14 | 21 | -2 | 947 |
30 Dec | 99.44 | 9.9 | 0.60 | 27.85 | 69 | 16 | 951 |
27 Dec | 100.36 | 9.3 | 0.55 | 28.48 | 66 | 5 | 933 |
26 Dec | 101.03 | 8.75 | -0.30 | 30.87 | 260 | 65 | 923 |
24 Dec | 100.55 | 9.05 | 0.15 | 27.58 | 465 | 359 | 858 |
23 Dec | 101.08 | 8.9 | -1.55 | 28.94 | 248 | 86 | 499 |
20 Dec | 99.61 | 10.45 | 2.65 | 32.42 | 369 | 168 | 413 |
19 Dec | 102.90 | 7.8 | 0.00 | 30.30 | 88 | 16 | 222 |
18 Dec | 103.19 | 7.8 | 1.40 | 32.19 | 52 | 34 | 202 |
17 Dec | 105.16 | 6.4 | 0.85 | 29.50 | 73 | 35 | 168 |
16 Dec | 107.34 | 5.55 | 0.10 | 31.73 | 38 | 27 | 132 |
13 Dec | 106.58 | 5.45 | 0.20 | 28.42 | 11 | 4 | 105 |
12 Dec | 107.50 | 5.25 | 0.30 | 29.88 | 17 | 2 | 101 |
11 Dec | 108.75 | 4.95 | 0.25 | 31.47 | 59 | 6 | 98 |
10 Dec | 109.68 | 4.7 | -0.40 | 32.68 | 15 | 8 | 92 |
9 Dec | 108.99 | 5.1 | 0.00 | 32.84 | 17 | 5 | 83 |
6 Dec | 109.32 | 5.1 | -0.60 | 32.74 | 54 | 21 | 77 |
5 Dec | 108.17 | 5.7 | 0.35 | 33.63 | 28 | 12 | 56 |
4 Dec | 108.63 | 5.35 | -1.95 | 32.20 | 56 | 29 | 43 |
3 Dec | 105.12 | 7.3 | -4.70 | 33.22 | 14 | 12 | 12 |
2 Dec | 101.71 | 12 | 0.00 | - | 0 | 0 | 0 |
29 Nov | 102.01 | 12 | 0.00 | - | 0 | 0 | 0 |
28 Nov | 102.90 | 12 | 0.00 | - | 0 | 0 | 0 |
27 Nov | 101.56 | 12 | 0.00 | - | 0 | 0 | 0 |
26 Nov | 101.79 | 12 | 0.00 | - | 0 | 0 | 0 |
25 Nov | 100.98 | 12 | 0.00 | - | 0 | 0 | 0 |
22 Nov | 97.01 | 12 | 0.00 | - | 0 | 0 | 0 |
21 Nov | 94.46 | 12 | 0.00 | - | 0 | 0 | 0 |
20 Nov | 97.81 | 12 | 0.00 | - | 0 | 0 | 0 |
19 Nov | 97.81 | 12 | 0.00 | - | 0 | 0 | 0 |
18 Nov | 98.18 | 12 | 0.00 | - | 0 | 0 | 0 |
12 Nov | 101.50 | 12 | 0.00 | - | 0 | 0 | 0 |
11 Nov | 103.89 | 12 | 0.00 | - | 0 | 0 | 0 |
8 Nov | 103.69 | 12 | 0.00 | - | 0 | 0 | 0 |
7 Nov | 105.07 | 12 | 0.00 | - | 0 | 0 | 0 |
6 Nov | 105.25 | 12 | 0.00 | - | 0 | 0 | 0 |
5 Nov | 103.67 | 12 | 0.00 | - | 0 | 0 | 0 |
4 Nov | 101.91 | 12 | - | 0 | 0 | 0 |
For Canara Bank - strike price 110 expiring on 30JAN2025
Delta for 110 PE is -
Historical price for 110 PE is as follows
On 24 Jan CANBK was trading at 96.75. The strike last trading price was 13.1, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 786
On 23 Jan CANBK was trading at 98.15. The strike last trading price was 11.65, which was -2.10 lower than the previous day. The implied volatity was 46.16, the open interest changed by -14 which decreased total open position to 794
On 22 Jan CANBK was trading at 97.82. The strike last trading price was 13.75, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 806
On 21 Jan CANBK was trading at 99.47. The strike last trading price was 10.5, which was 1.55 higher than the previous day. The implied volatity was 44.64, the open interest changed by -5 which decreased total open position to 805
On 20 Jan CANBK was trading at 101.04. The strike last trading price was 8.95, which was -3.05 lower than the previous day. The implied volatity was 34.79, the open interest changed by -16 which decreased total open position to 810
On 17 Jan CANBK was trading at 97.88. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 39.45, the open interest changed by -3 which decreased total open position to 829
On 16 Jan CANBK was trading at 97.33. The strike last trading price was 12, which was -3.40 lower than the previous day. The implied volatity was 26.13, the open interest changed by -2 which decreased total open position to 833
On 15 Jan CANBK was trading at 94.69. The strike last trading price was 15.4, which was -1.95 lower than the previous day. The implied volatity was 57.36, the open interest changed by -15 which decreased total open position to 834
On 14 Jan CANBK was trading at 93.22. The strike last trading price was 17.35, which was -4.10 lower than the previous day. The implied volatity was 75.54, the open interest changed by -9 which decreased total open position to 849
On 13 Jan CANBK was trading at 88.52. The strike last trading price was 21.45, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 858
On 10 Jan CANBK was trading at 92.83. The strike last trading price was 17.3, which was 3.70 higher than the previous day. The implied volatity was 55.72, the open interest changed by -15 which decreased total open position to 905
On 9 Jan CANBK was trading at 95.74. The strike last trading price was 13.6, which was 0.85 higher than the previous day. The implied volatity was 30.73, the open interest changed by -30 which decreased total open position to 915
On 8 Jan CANBK was trading at 97.14. The strike last trading price was 12.75, which was 1.25 higher than the previous day. The implied volatity was 39.96, the open interest changed by 1 which increased total open position to 944
On 7 Jan CANBK was trading at 97.87. The strike last trading price was 11.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 943
On 6 Jan CANBK was trading at 97.33. The strike last trading price was 12.55, which was 3.80 higher than the previous day. The implied volatity was 41.07, the open interest changed by -16 which decreased total open position to 945
On 3 Jan CANBK was trading at 101.45. The strike last trading price was 8.75, which was 0.00 lower than the previous day. The implied volatity was 30.93, the open interest changed by 8 which increased total open position to 960
On 2 Jan CANBK was trading at 101.10. The strike last trading price was 8.75, which was -0.65 lower than the previous day. The implied volatity was 27.97, the open interest changed by -2 which decreased total open position to 949
On 1 Jan CANBK was trading at 100.38. The strike last trading price was 9.4, which was -0.25 lower than the previous day. The implied volatity was 31.04, the open interest changed by 2 which increased total open position to 951
On 31 Dec CANBK was trading at 100.12. The strike last trading price was 9.65, which was -0.25 lower than the previous day. The implied volatity was 28.14, the open interest changed by -2 which decreased total open position to 947
On 30 Dec CANBK was trading at 99.44. The strike last trading price was 9.9, which was 0.60 higher than the previous day. The implied volatity was 27.85, the open interest changed by 16 which increased total open position to 951
On 27 Dec CANBK was trading at 100.36. The strike last trading price was 9.3, which was 0.55 higher than the previous day. The implied volatity was 28.48, the open interest changed by 5 which increased total open position to 933
On 26 Dec CANBK was trading at 101.03. The strike last trading price was 8.75, which was -0.30 lower than the previous day. The implied volatity was 30.87, the open interest changed by 65 which increased total open position to 923
On 24 Dec CANBK was trading at 100.55. The strike last trading price was 9.05, which was 0.15 higher than the previous day. The implied volatity was 27.58, the open interest changed by 359 which increased total open position to 858
On 23 Dec CANBK was trading at 101.08. The strike last trading price was 8.9, which was -1.55 lower than the previous day. The implied volatity was 28.94, the open interest changed by 86 which increased total open position to 499
On 20 Dec CANBK was trading at 99.61. The strike last trading price was 10.45, which was 2.65 higher than the previous day. The implied volatity was 32.42, the open interest changed by 168 which increased total open position to 413
On 19 Dec CANBK was trading at 102.90. The strike last trading price was 7.8, which was 0.00 lower than the previous day. The implied volatity was 30.30, the open interest changed by 16 which increased total open position to 222
On 18 Dec CANBK was trading at 103.19. The strike last trading price was 7.8, which was 1.40 higher than the previous day. The implied volatity was 32.19, the open interest changed by 34 which increased total open position to 202
On 17 Dec CANBK was trading at 105.16. The strike last trading price was 6.4, which was 0.85 higher than the previous day. The implied volatity was 29.50, the open interest changed by 35 which increased total open position to 168
On 16 Dec CANBK was trading at 107.34. The strike last trading price was 5.55, which was 0.10 higher than the previous day. The implied volatity was 31.73, the open interest changed by 27 which increased total open position to 132
On 13 Dec CANBK was trading at 106.58. The strike last trading price was 5.45, which was 0.20 higher than the previous day. The implied volatity was 28.42, the open interest changed by 4 which increased total open position to 105
On 12 Dec CANBK was trading at 107.50. The strike last trading price was 5.25, which was 0.30 higher than the previous day. The implied volatity was 29.88, the open interest changed by 2 which increased total open position to 101
On 11 Dec CANBK was trading at 108.75. The strike last trading price was 4.95, which was 0.25 higher than the previous day. The implied volatity was 31.47, the open interest changed by 6 which increased total open position to 98
On 10 Dec CANBK was trading at 109.68. The strike last trading price was 4.7, which was -0.40 lower than the previous day. The implied volatity was 32.68, the open interest changed by 8 which increased total open position to 92
On 9 Dec CANBK was trading at 108.99. The strike last trading price was 5.1, which was 0.00 lower than the previous day. The implied volatity was 32.84, the open interest changed by 5 which increased total open position to 83
On 6 Dec CANBK was trading at 109.32. The strike last trading price was 5.1, which was -0.60 lower than the previous day. The implied volatity was 32.74, the open interest changed by 21 which increased total open position to 77
On 5 Dec CANBK was trading at 108.17. The strike last trading price was 5.7, which was 0.35 higher than the previous day. The implied volatity was 33.63, the open interest changed by 12 which increased total open position to 56
On 4 Dec CANBK was trading at 108.63. The strike last trading price was 5.35, which was -1.95 lower than the previous day. The implied volatity was 32.20, the open interest changed by 29 which increased total open position to 43
On 3 Dec CANBK was trading at 105.12. The strike last trading price was 7.3, which was -4.70 lower than the previous day. The implied volatity was 33.22, the open interest changed by 12 which increased total open position to 12
On 2 Dec CANBK was trading at 101.71. The strike last trading price was 12, 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 Nov CANBK was trading at 102.01. The strike last trading price was 12, 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 28 Nov CANBK was trading at 102.90. The strike last trading price was 12, 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 27 Nov CANBK was trading at 101.56. The strike last trading price was 12, 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 Nov CANBK was trading at 101.79. The strike last trading price was 12, 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 25 Nov CANBK was trading at 100.98. The strike last trading price was 12, 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 Nov CANBK was trading at 97.01. The strike last trading price was 12, 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 21 Nov CANBK was trading at 94.46. The strike last trading price was 12, 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 20 Nov CANBK was trading at 97.81. The strike last trading price was 12, 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 19 Nov CANBK was trading at 97.81. The strike last trading price was 12, 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 18 Nov CANBK was trading at 98.18. The strike last trading price was 12, 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 12 Nov CANBK was trading at 101.50. The strike last trading price was 12, 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 Nov CANBK was trading at 103.89. The strike last trading price was 12, 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 Nov CANBK was trading at 103.69. The strike last trading price was 12, 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 Nov CANBK was trading at 105.07. The strike last trading price was 12, 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 Nov CANBK was trading at 105.25. The strike last trading price was 12, 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 Nov CANBK was trading at 103.67. The strike last trading price was 12, 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 Nov CANBK was trading at 101.91. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0