CANBK
Canara Bank
Historical option data for CANBK
18 Sep 2024 04:11 PM IST
| CANBK 112.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 105.45 | 0.45 | 0.00 | 67,02,750 | -6,21,000 | 1,06,38,000 | ||||
| 17 Sept | 105.54 | 0.45 | -0.20 | 56,83,500 | 2,56,500 | 1,13,19,750 | ||||
| 16 Sept | 106.69 | 0.65 | -0.10 | 1,25,68,500 | 81,000 | 1,11,98,250 | ||||
| 13 Sept | 106.39 | 0.75 | 0.20 | 1,12,86,000 | -1,08,000 | 1,10,22,750 | ||||
| 12 Sept | 103.99 | 0.55 | 0.10 | 55,35,000 | -6,81,750 | 1,13,26,500 | ||||
| 11 Sept | 101.75 | 0.45 | -0.15 | 55,28,250 | 81,000 | 1,21,50,000 | ||||
| 10 Sept | 103.61 | 0.6 | -0.15 | 62,70,750 | 33,750 | 1,20,69,000 | ||||
| 9 Sept | 104.02 | 0.75 | -0.10 | 1,35,94,500 | -1,08,000 | 1,20,69,000 | ||||
| 6 Sept | 103.38 | 0.85 | -0.85 | 1,74,89,250 | 17,14,500 | 1,21,63,500 | ||||
| 5 Sept | 108.20 | 1.7 | -0.15 | 76,95,000 | 3,57,750 | 1,04,42,250 | ||||
| 4 Sept | 108.60 | 1.85 | -1.30 | 1,73,27,250 | 34,69,500 | 1,01,25,000 | ||||
| 3 Sept | 111.42 | 3.15 | -0.65 | 95,37,750 | 18,56,250 | 66,62,250 | ||||
|
|
||||||||||
| 2 Sept | 112.77 | 3.8 | 0.55 | 1,63,01,250 | -1,01,250 | 47,11,500 | ||||
| 30 Aug | 111.53 | 3.25 | 0.20 | 99,15,750 | 14,71,500 | 48,33,000 | ||||
| 29 Aug | 110.28 | 3.05 | 0.00 | 59,87,250 | 7,96,500 | 33,61,500 | ||||
| 28 Aug | 110.23 | 3.05 | -0.20 | 22,47,750 | 4,79,250 | 25,65,000 | ||||
| 27 Aug | 110.85 | 3.25 | -0.60 | 22,07,250 | 4,79,250 | 20,72,250 | ||||
| 26 Aug | 111.41 | 3.85 | -0.45 | 12,42,000 | 5,33,250 | 15,93,000 | ||||
| 23 Aug | 112.10 | 4.3 | -0.35 | 3,30,750 | 1,28,250 | 10,59,750 | ||||
| 22 Aug | 112.33 | 4.65 | 0.00 | 4,59,000 | 1,55,250 | 9,31,500 | ||||
| 21 Aug | 111.63 | 4.65 | 0.10 | 8,77,500 | 3,30,750 | 7,76,250 | ||||
| 20 Aug | 111.36 | 4.55 | 0.15 | 2,83,500 | 60,750 | 4,38,750 | ||||
| 19 Aug | 109.90 | 4.4 | 0.95 | 3,44,250 | 1,21,500 | 3,10,500 | ||||
| 16 Aug | 107.62 | 3.45 | 0.15 | 47,250 | 13,500 | 1,89,000 | ||||
| 14 Aug | 105.65 | 3.3 | -0.35 | 60,750 | -6,750 | 1,68,750 | ||||
| 13 Aug | 106.69 | 3.65 | -1.35 | 94,500 | 33,750 | 1,75,500 | ||||
| 12 Aug | 109.55 | 5 | 0.05 | 13,500 | 6,750 | 1,35,000 | ||||
| 9 Aug | 110.65 | 4.95 | 0.85 | 1,68,750 | 94,500 | 1,28,250 | ||||
| 8 Aug | 107.15 | 4.1 | 0.00 | 0 | 20,250 | 0 | ||||
| 7 Aug | 108.22 | 4.1 | -4.90 | 27,000 | 6,750 | 20,250 | ||||
| 6 Aug | 105.03 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 105.26 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 110.49 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 112.69 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 114.71 | 9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 115.77 | 9 | 0.00 | 0 | 6,750 | 0 | ||||
| 29 Jul | 115.91 | 9 | 3.00 | 6,750 | 6,750 | 13,500 | ||||
| 26 Jul | 113.86 | 6 | 13,500 | 6,750 | 6,750 | |||||
For Canara Bank - strike price 112.5 expiring on 26SEP2024
Delta for 112.5 CE is -
Historical price for 112.5 CE is as follows
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -621000 which decreased total open position to 10638000
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 256500 which increased total open position to 11319750
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 11198250
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 11022750
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 0.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -681750 which decreased total open position to 11326500
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 12150000
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 12069000
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 12069000
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 0.85, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 1714500 which increased total open position to 12163500
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 357750 which increased total open position to 10442250
On 4 Sept CANBK was trading at 108.60. The strike last trading price was 1.85, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 3469500 which increased total open position to 10125000
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 3.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1856250 which increased total open position to 6662250
On 2 Sept CANBK was trading at 112.77. The strike last trading price was 3.8, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -101250 which decreased total open position to 4711500
On 30 Aug CANBK was trading at 111.53. The strike last trading price was 3.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1471500 which increased total open position to 4833000
On 29 Aug CANBK was trading at 110.28. The strike last trading price was 3.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 796500 which increased total open position to 3361500
On 28 Aug CANBK was trading at 110.23. The strike last trading price was 3.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 479250 which increased total open position to 2565000
On 27 Aug CANBK was trading at 110.85. The strike last trading price was 3.25, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 479250 which increased total open position to 2072250
On 26 Aug CANBK was trading at 111.41. The strike last trading price was 3.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 533250 which increased total open position to 1593000
On 23 Aug CANBK was trading at 112.10. The strike last trading price was 4.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 128250 which increased total open position to 1059750
On 22 Aug CANBK was trading at 112.33. The strike last trading price was 4.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 155250 which increased total open position to 931500
On 21 Aug CANBK was trading at 111.63. The strike last trading price was 4.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 330750 which increased total open position to 776250
On 20 Aug CANBK was trading at 111.36. The strike last trading price was 4.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 438750
On 19 Aug CANBK was trading at 109.90. The strike last trading price was 4.4, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 310500
On 16 Aug CANBK was trading at 107.62. The strike last trading price was 3.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 189000
On 14 Aug CANBK was trading at 105.65. The strike last trading price was 3.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 168750
On 13 Aug CANBK was trading at 106.69. The strike last trading price was 3.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 175500
On 12 Aug CANBK was trading at 109.55. The strike last trading price was 5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 135000
On 9 Aug CANBK was trading at 110.65. The strike last trading price was 4.95, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 128250
On 8 Aug CANBK was trading at 107.15. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 0
On 7 Aug CANBK was trading at 108.22. The strike last trading price was 4.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 20250
On 6 Aug CANBK was trading at 105.03. 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 0 which decreased total open position to 0
On 5 Aug CANBK was trading at 105.26. 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 0 which decreased total open position to 0
On 2 Aug 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 0 which decreased total open position to 0
On 1 Aug CANBK was trading at 112.69. 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 0 which decreased total open position to 0
On 31 Jul CANBK was trading at 114.71. 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 0 which decreased total open position to 0
On 30 Jul CANBK was trading at 115.77. 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 6750 which increased total open position to 0
On 29 Jul CANBK was trading at 115.91. The strike last trading price was 9, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 13500
On 26 Jul CANBK was trading at 113.86. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 6750
| CANBK 112.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 105.45 | 7.45 | 0.20 | 16,47,000 | 2,16,000 | 36,31,500 |
| 17 Sept | 105.54 | 7.25 | 0.95 | 10,93,500 | -1,21,500 | 34,15,500 |
| 16 Sept | 106.69 | 6.3 | -0.20 | 9,38,250 | 87,750 | 35,43,750 |
| 13 Sept | 106.39 | 6.5 | -1.95 | 16,40,250 | -6,750 | 34,56,000 |
| 12 Sept | 103.99 | 8.45 | -2.60 | 7,62,750 | -6,750 | 34,62,750 |
| 11 Sept | 101.75 | 11.05 | 1.95 | 10,26,000 | -3,71,250 | 34,89,750 |
| 10 Sept | 103.61 | 9.1 | 0.25 | 4,38,750 | -67,500 | 38,54,250 |
| 9 Sept | 104.02 | 8.85 | -0.60 | 21,66,750 | -2,76,750 | 39,15,000 |
| 6 Sept | 103.38 | 9.45 | 4.10 | 18,29,250 | 47,250 | 41,98,500 |
| 5 Sept | 108.20 | 5.35 | 0.00 | 15,12,000 | -74,250 | 41,10,750 |
| 4 Sept | 108.60 | 5.35 | 1.90 | 30,10,500 | 3,24,000 | 42,05,250 |
| 3 Sept | 111.42 | 3.45 | 0.35 | 54,60,750 | 11,74,500 | 38,67,750 |
| 2 Sept | 112.77 | 3.1 | -0.50 | 63,51,750 | 2,70,000 | 26,73,000 |
| 30 Aug | 111.53 | 3.6 | -0.60 | 45,15,750 | 9,31,500 | 23,96,250 |
| 29 Aug | 110.28 | 4.2 | -0.30 | 9,85,500 | 3,44,250 | 14,58,000 |
| 28 Aug | 110.23 | 4.5 | 0.20 | 8,16,750 | 2,49,750 | 11,07,000 |
| 27 Aug | 110.85 | 4.3 | 0.35 | 9,51,750 | 3,10,500 | 8,57,250 |
| 26 Aug | 111.41 | 3.95 | 0.00 | 3,91,500 | 1,01,250 | 5,53,500 |
| 23 Aug | 112.10 | 3.95 | 0.25 | 2,63,250 | 1,95,750 | 4,52,250 |
| 22 Aug | 112.33 | 3.7 | -0.90 | 1,89,000 | 60,750 | 2,49,750 |
| 21 Aug | 111.63 | 4.6 | 0.20 | 67,500 | 40,500 | 1,82,250 |
| 20 Aug | 111.36 | 4.4 | -4.15 | 6,750 | 0 | 1,35,000 |
| 19 Aug | 109.90 | 8.55 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 107.62 | 8.55 | 0.00 | 0 | -6,750 | 0 |
| 14 Aug | 105.65 | 8.55 | -0.50 | 6,750 | 0 | 1,41,750 |
| 13 Aug | 106.69 | 9.05 | 4.05 | 1,28,250 | 1,01,250 | 1,41,750 |
| 12 Aug | 109.55 | 5 | 0.00 | 0 | 6,750 | 0 |
| 9 Aug | 110.65 | 5 | -3.50 | 13,500 | 6,750 | 40,500 |
| 8 Aug | 107.15 | 8.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 108.22 | 8.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.03 | 8.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 105.26 | 8.5 | 2.50 | 6,750 | 0 | 33,750 |
| 2 Aug | 110.49 | 6 | 1.20 | 13,500 | 0 | 27,000 |
| 1 Aug | 112.69 | 4.8 | -2.95 | 33,750 | 20,250 | 20,250 |
| 31 Jul | 114.71 | 7.75 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 115.77 | 7.75 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 115.91 | 7.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 113.86 | 7.75 | 0 | 0 | 0 | |
For Canara Bank - strike price 112.5 expiring on 26SEP2024
Delta for 112.5 PE is -
Historical price for 112.5 PE is as follows
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 7.45, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 3631500
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 7.25, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -121500 which decreased total open position to 3415500
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 6.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 3543750
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 6.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 3456000
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 8.45, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 3462750
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 11.05, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -371250 which decreased total open position to 3489750
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 9.1, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 3854250
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 8.85, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -276750 which decreased total open position to 3915000
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 9.45, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 4198500
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 5.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -74250 which decreased total open position to 4110750
On 4 Sept CANBK was trading at 108.60. The strike last trading price was 5.35, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 324000 which increased total open position to 4205250
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 3.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1174500 which increased total open position to 3867750
On 2 Sept CANBK was trading at 112.77. The strike last trading price was 3.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 2673000
On 30 Aug CANBK was trading at 111.53. The strike last trading price was 3.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 931500 which increased total open position to 2396250
On 29 Aug CANBK was trading at 110.28. The strike last trading price was 4.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 344250 which increased total open position to 1458000
On 28 Aug CANBK was trading at 110.23. The strike last trading price was 4.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 249750 which increased total open position to 1107000
On 27 Aug CANBK was trading at 110.85. The strike last trading price was 4.3, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 310500 which increased total open position to 857250
On 26 Aug CANBK was trading at 111.41. The strike last trading price was 3.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 553500
On 23 Aug CANBK was trading at 112.10. The strike last trading price was 3.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 195750 which increased total open position to 452250
On 22 Aug CANBK was trading at 112.33. The strike last trading price was 3.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 249750
On 21 Aug CANBK was trading at 111.63. The strike last trading price was 4.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 182250
On 20 Aug CANBK was trading at 111.36. The strike last trading price was 4.4, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135000
On 19 Aug CANBK was trading at 109.90. The strike last trading price was 8.55, 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 16 Aug CANBK was trading at 107.62. The strike last trading price was 8.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 0
On 14 Aug CANBK was trading at 105.65. The strike last trading price was 8.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141750
On 13 Aug CANBK was trading at 106.69. The strike last trading price was 9.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 141750
On 12 Aug CANBK was trading at 109.55. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 0
On 9 Aug CANBK was trading at 110.65. The strike last trading price was 5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 40500
On 8 Aug CANBK was trading at 107.15. The strike last trading price was 8.5, 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 Aug CANBK was trading at 108.22. The strike last trading price was 8.5, 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 Aug CANBK was trading at 105.03. The strike last trading price was 8.5, 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 Aug CANBK was trading at 105.26. The strike last trading price was 8.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33750
On 2 Aug CANBK was trading at 110.49. The strike last trading price was 6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 1 Aug CANBK was trading at 112.69. The strike last trading price was 4.8, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 20250
On 31 Jul CANBK was trading at 114.71. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul CANBK was trading at 115.77. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul CANBK was trading at 115.91. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul CANBK was trading at 113.86. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0