CANBK
Canara Bank
Historical option data for CANBK
18 Oct 2024 02:01 PM IST
| CANBK 112.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 103.81 | 0.4 | 0.05 | 27,40,500 | -1,21,500 | 51,70,500 | ||||
| 17 Oct | 102.50 | 0.35 | -0.10 | 30,64,500 | -7,22,250 | 52,92,000 | ||||
| 16 Oct | 104.37 | 0.45 | -0.10 | 37,66,500 | -5,94,000 | 60,34,500 | ||||
| 15 Oct | 104.43 | 0.55 | -0.15 | 27,40,500 | -6,48,000 | 66,69,000 | ||||
| 14 Oct | 104.49 | 0.7 | -0.05 | 26,52,750 | -3,51,000 | 73,23,750 | ||||
| 11 Oct | 104.06 | 0.75 | -0.15 | 23,15,250 | 0 | 76,61,250 | ||||
| 10 Oct | 104.13 | 0.9 | -0.05 | 29,83,500 | 2,56,500 | 76,54,500 | ||||
| 9 Oct | 104.40 | 0.95 | -0.30 | 60,07,500 | 11,07,000 | 74,11,500 | ||||
| 8 Oct | 104.95 | 1.25 | 0.10 | 36,58,500 | 7,62,750 | 63,31,500 | ||||
| 7 Oct | 103.49 | 1.15 | -0.95 | 1,02,46,500 | -5,87,250 | 56,22,750 | ||||
| 4 Oct | 107.62 | 2.1 | -0.20 | 1,06,85,250 | 3,64,500 | 62,30,250 | ||||
| 3 Oct | 107.96 | 2.3 | -0.95 | 78,97,500 | -1,41,750 | 59,13,000 | ||||
| 1 Oct | 110.49 | 3.25 | -0.55 | 46,71,000 | 33,750 | 60,68,250 | ||||
| 30 Sept | 111.33 | 3.8 | -0.80 | 64,39,500 | 7,35,750 | 60,21,000 | ||||
| 27 Sept | 113.10 | 4.6 | 0.90 | 1,42,35,750 | 13,83,750 | 53,32,500 | ||||
| 26 Sept | 110.17 | 3.7 | 0.70 | 1,27,91,250 | 14,98,500 | 39,55,500 | ||||
| 25 Sept | 108.40 | 3 | -0.25 | 27,54,000 | 5,67,000 | 24,50,250 | ||||
| 24 Sept | 109.29 | 3.25 | -0.25 | 34,15,500 | -54,000 | 18,76,500 | ||||
| 23 Sept | 109.30 | 3.5 | 1.60 | 38,00,250 | 9,18,000 | 19,37,250 | ||||
| 20 Sept | 104.96 | 1.9 | 0.00 | 9,65,250 | 1,82,250 | 10,12,500 | ||||
| 19 Sept | 104.71 | 1.9 | -0.30 | 11,07,000 | 2,16,000 | 8,37,000 | ||||
| 18 Sept | 105.45 | 2.2 | -0.20 | 4,86,000 | 67,500 | 6,21,000 | ||||
|
|
||||||||||
| 17 Sept | 105.54 | 2.4 | -0.40 | 4,38,750 | 67,500 | 5,26,500 | ||||
| 16 Sept | 106.69 | 2.8 | 0.00 | 7,29,000 | 1,28,250 | 4,52,250 | ||||
| 13 Sept | 106.39 | 2.8 | 0.65 | 3,37,500 | 1,14,750 | 3,30,750 | ||||
| 12 Sept | 103.99 | 2.15 | 0.25 | 1,48,500 | 27,000 | 2,16,000 | ||||
| 11 Sept | 101.75 | 1.9 | -0.40 | 60,750 | 0 | 1,95,750 | ||||
| 10 Sept | 103.61 | 2.3 | 0.20 | 81,000 | 33,750 | 2,02,500 | ||||
| 9 Sept | 104.02 | 2.1 | -0.40 | 94,500 | 27,000 | 1,75,500 | ||||
| 6 Sept | 103.38 | 2.5 | -1.20 | 1,95,750 | 1,14,750 | 1,41,750 | ||||
| 5 Sept | 108.20 | 3.7 | -0.30 | 6,750 | 0 | 20,250 | ||||
| 4 Sept | 108.60 | 4 | -1.75 | 6,750 | 0 | 13,500 | ||||
| 3 Sept | 111.42 | 5.75 | 0.00 | 0 | 13,500 | 0 | ||||
| 2 Sept | 112.77 | 5.75 | -1.75 | 33,750 | 13,500 | 13,500 | ||||
| 30 Aug | 111.53 | 7.5 | 0 | 0 | 0 | |||||
For Canara Bank - strike price 112.5 expiring on 31OCT2024
Delta for 112.5 CE is -
Historical price for 112.5 CE is as follows
On 18 Oct CANBK was trading at 103.81. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -121500 which decreased total open position to 5170500
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -722250 which decreased total open position to 5292000
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -594000 which decreased total open position to 6034500
On 15 Oct CANBK was trading at 104.43. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -648000 which decreased total open position to 6669000
On 14 Oct CANBK was trading at 104.49. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -351000 which decreased total open position to 7323750
On 11 Oct CANBK was trading at 104.06. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7661250
On 10 Oct CANBK was trading at 104.13. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 256500 which increased total open position to 7654500
On 9 Oct CANBK was trading at 104.40. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 1107000 which increased total open position to 7411500
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 762750 which increased total open position to 6331500
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 1.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -587250 which decreased total open position to 5622750
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 2.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 364500 which increased total open position to 6230250
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 2.3, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -141750 which decreased total open position to 5913000
On 1 Oct CANBK was trading at 110.49. The strike last trading price was 3.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 6068250
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 3.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 735750 which increased total open position to 6021000
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 4.6, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 1383750 which increased total open position to 5332500
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 3.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 1498500 which increased total open position to 3955500
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 567000 which increased total open position to 2450250
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 1876500
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 3.5, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 918000 which increased total open position to 1937250
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 182250 which increased total open position to 1012500
On 19 Sept CANBK was trading at 104.71. 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 216000 which increased total open position to 837000
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 2.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 621000
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 2.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 526500
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 2.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 128250 which increased total open position to 452250
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 2.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 114750 which increased total open position to 330750
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 216000
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 1.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 195750
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 2.3, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 202500
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 175500
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 2.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 114750 which increased total open position to 141750
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 3.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20250
On 4 Sept CANBK was trading at 108.60. The strike last trading price was 4, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 5.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 0
On 2 Sept CANBK was trading at 112.77. The strike last trading price was 5.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
On 30 Aug CANBK was trading at 111.53. The strike last trading price was 7.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CANBK 112.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 103.81 | 9 | -0.90 | 60,750 | -20,250 | 20,92,500 |
| 17 Oct | 102.50 | 9.9 | 1.20 | 27,000 | -6,750 | 21,33,000 |
| 16 Oct | 104.37 | 8.7 | 0.30 | 33,750 | 0 | 21,46,500 |
| 15 Oct | 104.43 | 8.4 | 0.15 | 1,14,750 | -27,000 | 21,73,500 |
| 14 Oct | 104.49 | 8.25 | -0.50 | 20,250 | 0 | 22,00,500 |
| 11 Oct | 104.06 | 8.75 | -0.15 | 47,250 | -13,500 | 22,00,500 |
| 10 Oct | 104.13 | 8.9 | 0.30 | 5,19,750 | 1,89,000 | 22,20,750 |
| 9 Oct | 104.40 | 8.6 | 0.75 | 3,51,000 | -13,500 | 20,25,000 |
| 8 Oct | 104.95 | 7.85 | -1.55 | 16,87,500 | -5,26,500 | 20,58,750 |
| 7 Oct | 103.49 | 9.4 | 3.30 | 23,35,500 | -4,05,000 | 25,85,250 |
| 4 Oct | 107.62 | 6.1 | 0.20 | 50,89,500 | 67,500 | 30,03,750 |
| 3 Oct | 107.96 | 5.9 | 1.45 | 26,32,500 | -1,14,750 | 29,49,750 |
| 1 Oct | 110.49 | 4.45 | -0.10 | 47,18,250 | -6,750 | 30,51,000 |
| 30 Sept | 111.33 | 4.55 | 1.00 | 52,92,000 | 4,86,000 | 30,71,250 |
| 27 Sept | 113.10 | 3.55 | -1.25 | 82,28,250 | 10,39,500 | 25,65,000 |
| 26 Sept | 110.17 | 4.8 | -1.20 | 17,41,500 | 5,33,250 | 15,12,000 |
| 25 Sept | 108.40 | 6 | 0.50 | 12,82,500 | 1,01,250 | 9,72,000 |
| 24 Sept | 109.29 | 5.5 | -0.20 | 16,53,750 | 1,41,750 | 8,64,000 |
| 23 Sept | 109.30 | 5.7 | -2.65 | 16,74,000 | 7,02,000 | 7,02,000 |
| 20 Sept | 104.96 | 8.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 104.71 | 8.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 105.45 | 8.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 105.54 | 8.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 106.69 | 8.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 106.39 | 8.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 103.99 | 8.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 101.75 | 8.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 103.61 | 8.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 104.02 | 8.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 103.38 | 8.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 108.20 | 8.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 108.60 | 8.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 111.42 | 8.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 112.77 | 8.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 111.53 | 8.35 | 0 | 0 | 0 | |
For Canara Bank - strike price 112.5 expiring on 31OCT2024
Delta for 112.5 PE is -
Historical price for 112.5 PE is as follows
On 18 Oct CANBK was trading at 103.81. The strike last trading price was 9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 2092500
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 9.9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 2133000
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 8.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2146500
On 15 Oct CANBK was trading at 104.43. The strike last trading price was 8.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 2173500
On 14 Oct CANBK was trading at 104.49. The strike last trading price was 8.25, 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 2200500
On 11 Oct CANBK was trading at 104.06. The strike last trading price was 8.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 2200500
On 10 Oct CANBK was trading at 104.13. The strike last trading price was 8.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 189000 which increased total open position to 2220750
On 9 Oct CANBK was trading at 104.40. The strike last trading price was 8.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 2025000
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 7.85, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -526500 which decreased total open position to 2058750
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 9.4, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by -405000 which decreased total open position to 2585250
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 6.1, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 3003750
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 5.9, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -114750 which decreased total open position to 2949750
On 1 Oct CANBK was trading at 110.49. The strike last trading price was 4.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 3051000
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 4.55, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 486000 which increased total open position to 3071250
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 3.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 1039500 which increased total open position to 2565000
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 4.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 533250 which increased total open position to 1512000
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 6, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 972000
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 5.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 141750 which increased total open position to 864000
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 5.7, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 702000 which increased total open position to 702000
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 8.35, 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 Sept CANBK was trading at 104.71. The strike last trading price was 8.35, 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 Sept CANBK was trading at 105.45. The strike last trading price was 8.35, 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 17 Sept CANBK was trading at 105.54. The strike last trading price was 8.35, 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 Sept CANBK was trading at 106.69. The strike last trading price was 8.35, 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 13 Sept CANBK was trading at 106.39. The strike last trading price was 8.35, 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 Sept CANBK was trading at 103.99. The strike last trading price was 8.35, 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 Sept CANBK was trading at 101.75. The strike last trading price was 8.35, 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 10 Sept CANBK was trading at 103.61. The strike last trading price was 8.35, 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 9 Sept CANBK was trading at 104.02. The strike last trading price was 8.35, 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 Sept CANBK was trading at 103.38. The strike last trading price was 8.35, 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 Sept CANBK was trading at 108.20. The strike last trading price was 8.35, 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 Sept CANBK was trading at 108.60. The strike last trading price was 8.35, 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 3 Sept CANBK was trading at 111.42. The strike last trading price was 8.35, 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 Sept CANBK was trading at 112.77. The strike last trading price was 8.35, 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 Aug CANBK was trading at 111.53. The strike last trading price was 8.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
