CANBK
Canara Bank
Historical option data for CANBK
12 Dec 2024 11:01 AM IST
| CANBK 26DEC2024 112 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.07
Theta: -0.07
Gamma: 0.06
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 12 Dec | 107.73 | 0.8 | -0.45 | 25.75 | 332 | 49 | 765 | |||
| 11 Dec | 108.75 | 1.25 | -0.65 | 27.09 | 862 | 78 | 721 | |||
| 10 Dec | 109.68 | 1.9 | 0.25 | 29.10 | 1,077 | 99 | 644 | |||
| 9 Dec | 108.99 | 1.65 | -0.30 | 28.58 | 1,276 | -2 | 549 | |||
| 6 Dec | 109.32 | 1.95 | 0.30 | 28.30 | 4,467 | 97 | 523 | |||
| 5 Dec | 108.17 | 1.65 | -0.25 | 27.87 | 1,993 | 24 | 427 | |||
| 4 Dec | 108.63 | 1.9 | 0.95 | 28.54 | 2,016 | 206 | 404 | |||
| 3 Dec | 105.12 | 0.95 | 0.40 | 28.49 | 371 | 36 | 194 | |||
| 2 Dec | 101.71 | 0.55 | -0.05 | 30.96 | 113 | 32 | 157 | |||
| 29 Nov | 102.01 | 0.6 | -0.55 | 29.26 | 305 | 63 | 126 | |||
| 28 Nov | 102.90 | 1.15 | 0.40 | 32.60 | 113 | 26 | 61 | |||
| 27 Nov | 101.56 | 0.75 | -0.20 | 30.94 | 41 | 25 | 35 | |||
| 26 Nov | 101.79 | 0.95 | -8.45 | 32.83 | 17 | 10 | 10 | |||
| 25 Nov | 100.98 | 9.4 | 0.00 | 9.86 | 0 | 0 | 0 | |||
| 22 Nov | 97.01 | 9.4 | 0.00 | 13.62 | 0 | 0 | 0 | |||
| 21 Nov | 94.46 | 9.4 | 0.00 | 15.25 | 0 | 0 | 0 | |||
| 20 Nov | 97.81 | 9.4 | 0.00 | 12.66 | 0 | 0 | 0 | |||
| 19 Nov | 97.81 | 9.4 | 0.00 | 12.66 | 0 | 0 | 0 | |||
| 18 Nov | 98.18 | 9.4 | 0.00 | 11.10 | 0 | 0 | 0 | |||
| 14 Nov | 97.49 | 9.4 | 0.00 | 10.99 | 0 | 0 | 0 | |||
| 13 Nov | 98.33 | 9.4 | 0.00 | 9.82 | 0 | 0 | 0 | |||
| 12 Nov | 101.50 | 9.4 | 0.00 | 7.96 | 0 | 0 | 0 | |||
| 11 Nov | 103.89 | 9.4 | 0.00 | 5.90 | 0 | 0 | 0 | |||
| 8 Nov | 103.69 | 9.4 | 0.00 | 5.94 | 0 | 0 | 0 | |||
| 7 Nov | 105.07 | 9.4 | 0.00 | 4.61 | 0 | 0 | 0 | |||
| 1 Nov | 103.96 | 9.4 | 9.40 | 4.77 | 0 | 0 | 0 | |||
| 21 Oct | 102.86 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 104.67 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 102.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 104.37 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 104.43 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 104.49 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 104.06 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 104.13 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 104.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 104.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 103.49 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 107.62 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 107.96 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 110.49 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 111.33 | 0 | - | 0 | 0 | 0 | ||||
For Canara Bank - strike price 112 expiring on 26DEC2024
Delta for 112 CE is 0.25
Historical price for 112 CE is as follows
On 12 Dec CANBK was trading at 107.73. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 25.75, the open interest changed by 49 which increased total open position to 765
On 11 Dec CANBK was trading at 108.75. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 27.09, the open interest changed by 78 which increased total open position to 721
On 10 Dec CANBK was trading at 109.68. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was 29.10, the open interest changed by 99 which increased total open position to 644
On 9 Dec CANBK was trading at 108.99. The strike last trading price was 1.65, which was -0.30 lower than the previous day. The implied volatity was 28.58, the open interest changed by -2 which decreased total open position to 549
On 6 Dec CANBK was trading at 109.32. The strike last trading price was 1.95, which was 0.30 higher than the previous day. The implied volatity was 28.30, the open interest changed by 97 which increased total open position to 523
On 5 Dec CANBK was trading at 108.17. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was 27.87, the open interest changed by 24 which increased total open position to 427
On 4 Dec CANBK was trading at 108.63. The strike last trading price was 1.9, which was 0.95 higher than the previous day. The implied volatity was 28.54, the open interest changed by 206 which increased total open position to 404
On 3 Dec CANBK was trading at 105.12. The strike last trading price was 0.95, which was 0.40 higher than the previous day. The implied volatity was 28.49, the open interest changed by 36 which increased total open position to 194
On 2 Dec CANBK was trading at 101.71. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 30.96, the open interest changed by 32 which increased total open position to 157
On 29 Nov CANBK was trading at 102.01. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was 29.26, the open interest changed by 63 which increased total open position to 126
On 28 Nov CANBK was trading at 102.90. The strike last trading price was 1.15, which was 0.40 higher than the previous day. The implied volatity was 32.60, the open interest changed by 26 which increased total open position to 61
On 27 Nov CANBK was trading at 101.56. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 30.94, the open interest changed by 25 which increased total open position to 35
On 26 Nov CANBK was trading at 101.79. The strike last trading price was 0.95, which was -8.45 lower than the previous day. The implied volatity was 32.83, the open interest changed by 10 which increased total open position to 10
On 25 Nov CANBK was trading at 100.98. The strike last trading price was 9.4, which was 0.00 lower than the previous day. The implied volatity was 9.86, 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 9.4, which was 0.00 lower than the previous day. The implied volatity was 13.62, 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 9.4, which was 0.00 lower than the previous day. The implied volatity was 15.25, 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 9.4, which was 0.00 lower than the previous day. The implied volatity was 12.66, 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 9.4, which was 0.00 lower than the previous day. The implied volatity was 12.66, 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 9.4, which was 0.00 lower than the previous day. The implied volatity was 11.10, the open interest changed by 0 which decreased total open position to 0
On 14 Nov CANBK was trading at 97.49. The strike last trading price was 9.4, which was 0.00 lower than the previous day. The implied volatity was 10.99, the open interest changed by 0 which decreased total open position to 0
On 13 Nov CANBK was trading at 98.33. The strike last trading price was 9.4, which was 0.00 lower than the previous day. The implied volatity was 9.82, 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 9.4, which was 0.00 lower than the previous day. The implied volatity was 7.96, 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 9.4, which was 0.00 lower than the previous day. The implied volatity was 5.90, 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 9.4, which was 0.00 lower than the previous day. The implied volatity was 5.94, 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 9.4, which was 0.00 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0
On 1 Nov CANBK was trading at 103.96. The strike last trading price was 9.4, which was 9.40 higher than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0
On 21 Oct CANBK was trading at 102.86. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CANBK 26DEC2024 112 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.07
Theta: -0.04
Gamma: 0.06
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 107.73 | 4.75 | 0.50 | 26.84 | 136 | 4 | 303 |
| 11 Dec | 108.75 | 4.25 | 0.65 | 28.96 | 569 | 70 | 299 |
| 10 Dec | 109.68 | 3.6 | -0.70 | 28.43 | 316 | 3 | 226 |
| 9 Dec | 108.99 | 4.3 | 0.25 | 30.48 | 488 | 29 | 223 |
| 6 Dec | 109.32 | 4.05 | -1.15 | 27.41 | 671 | 87 | 194 |
| 5 Dec | 108.17 | 5.2 | 0.30 | 32.92 | 423 | 31 | 103 |
| 4 Dec | 108.63 | 4.9 | -2.45 | 31.23 | 152 | 15 | 71 |
| 3 Dec | 105.12 | 7.35 | -2.60 | 32.18 | 19 | 9 | 56 |
| 2 Dec | 101.71 | 9.95 | -0.35 | 28.86 | 6 | 0 | 45 |
| 29 Nov | 102.01 | 10.3 | 1.50 | 36.40 | 41 | 37 | 42 |
| 28 Nov | 102.90 | 8.8 | -1.20 | 30.77 | 1 | 0 | 4 |
| 27 Nov | 101.56 | 10 | 0.80 | 28.68 | 5 | 3 | 3 |
| 26 Nov | 101.79 | 9.2 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 100.98 | 9.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 97.01 | 9.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 94.46 | 9.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 97.81 | 9.2 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 97.81 | 9.2 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 98.18 | 9.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 97.49 | 9.2 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 98.33 | 9.2 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 101.50 | 9.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 103.89 | 9.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 103.69 | 9.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 105.07 | 9.2 | 9.20 | - | 0 | 0 | 0 |
| 1 Nov | 103.96 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.86 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 104.67 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 104.37 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.43 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 104.49 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.06 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 104.13 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 104.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 103.49 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 107.62 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 107.96 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 110.49 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 111.33 | 0 | - | 0 | 0 | 0 | |
For Canara Bank - strike price 112 expiring on 26DEC2024
Delta for 112 PE is -0.74
Historical price for 112 PE is as follows
On 12 Dec CANBK was trading at 107.73. The strike last trading price was 4.75, which was 0.50 higher than the previous day. The implied volatity was 26.84, the open interest changed by 4 which increased total open position to 303
On 11 Dec CANBK was trading at 108.75. The strike last trading price was 4.25, which was 0.65 higher than the previous day. The implied volatity was 28.96, the open interest changed by 70 which increased total open position to 299
On 10 Dec CANBK was trading at 109.68. The strike last trading price was 3.6, which was -0.70 lower than the previous day. The implied volatity was 28.43, the open interest changed by 3 which increased total open position to 226
On 9 Dec CANBK was trading at 108.99. The strike last trading price was 4.3, which was 0.25 higher than the previous day. The implied volatity was 30.48, the open interest changed by 29 which increased total open position to 223
On 6 Dec CANBK was trading at 109.32. The strike last trading price was 4.05, which was -1.15 lower than the previous day. The implied volatity was 27.41, the open interest changed by 87 which increased total open position to 194
On 5 Dec CANBK was trading at 108.17. The strike last trading price was 5.2, which was 0.30 higher than the previous day. The implied volatity was 32.92, the open interest changed by 31 which increased total open position to 103
On 4 Dec CANBK was trading at 108.63. The strike last trading price was 4.9, which was -2.45 lower than the previous day. The implied volatity was 31.23, the open interest changed by 15 which increased total open position to 71
On 3 Dec CANBK was trading at 105.12. The strike last trading price was 7.35, which was -2.60 lower than the previous day. The implied volatity was 32.18, the open interest changed by 9 which increased total open position to 56
On 2 Dec CANBK was trading at 101.71. The strike last trading price was 9.95, which was -0.35 lower than the previous day. The implied volatity was 28.86, the open interest changed by 0 which decreased total open position to 45
On 29 Nov CANBK was trading at 102.01. The strike last trading price was 10.3, which was 1.50 higher than the previous day. The implied volatity was 36.40, the open interest changed by 37 which increased total open position to 42
On 28 Nov CANBK was trading at 102.90. The strike last trading price was 8.8, which was -1.20 lower than the previous day. The implied volatity was 30.77, the open interest changed by 0 which decreased total open position to 4
On 27 Nov CANBK was trading at 101.56. The strike last trading price was 10, which was 0.80 higher than the previous day. The implied volatity was 28.68, the open interest changed by 3 which increased total open position to 3
On 26 Nov CANBK was trading at 101.79. The strike last trading price was 9.2, 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 9.2, 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 9.2, 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 9.2, 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 9.2, 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 9.2, 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 9.2, 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 14 Nov CANBK was trading at 97.49. The strike last trading price was 9.2, 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 Nov CANBK was trading at 98.33. The strike last trading price was 9.2, 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 9.2, 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 9.2, 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 9.2, 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 9.2, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov CANBK was trading at 103.96. The strike last trading price was 0, 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 Oct CANBK was trading at 102.86. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
