CANBK
Canara Bank
Historical option data for CANBK
21 Nov 2024 04:10 PM IST
| CANBK 28NOV2024 112 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 94.46 | 0.1 | 0.00 | - | 71 | 9 | 256 | |||
| 20 Nov | 97.81 | 0.1 | 0.00 | 47.60 | 100 | 3 | 248 | |||
| 19 Nov | 97.81 | 0.1 | -0.05 | 47.60 | 100 | 4 | 248 | |||
| 18 Nov | 98.18 | 0.15 | 0.00 | 46.36 | 26 | 6 | 242 | |||
| 14 Nov | 97.49 | 0.15 | -0.10 | 40.20 | 168 | 37 | 253 | |||
| 13 Nov | 98.33 | 0.25 | -0.05 | 39.56 | 224 | 5 | 241 | |||
| 12 Nov | 101.50 | 0.3 | -0.25 | 33.81 | 334 | -3 | 241 | |||
| 11 Nov | 103.89 | 0.55 | -0.05 | 31.44 | 413 | 4 | 244 | |||
| 8 Nov | 103.69 | 0.6 | -0.30 | 30.57 | 404 | -48 | 242 | |||
| 7 Nov | 105.07 | 0.9 | -0.15 | 30.13 | 468 | 26 | 290 | |||
| 6 Nov | 105.25 | 1.05 | 0.15 | 29.89 | 565 | 17 | 295 | |||
| 5 Nov | 103.67 | 0.9 | 0.05 | 32.63 | 296 | 95 | 280 | |||
| 4 Nov | 101.91 | 0.85 | -0.40 | 35.37 | 386 | 72 | 182 | |||
| 1 Nov | 103.96 | 1.25 | 0.05 | 32.79 | 39 | 11 | 112 | |||
| 31 Oct | 102.65 | 1.2 | -0.30 | - | 250 | -23 | 102 | |||
| 30 Oct | 103.36 | 1.5 | -0.20 | - | 194 | 39 | 125 | |||
| 29 Oct | 103.76 | 1.7 | 0.05 | - | 125 | 2 | 85 | |||
| 28 Oct | 100.69 | 1.65 | 0.80 | - | 111 | -8 | 84 | |||
| 25 Oct | 94.24 | 0.85 | -0.20 | - | 108 | -50 | 92 | |||
| 24 Oct | 98.19 | 1.05 | -0.05 | - | 15 | 5 | 143 | |||
| 23 Oct | 97.69 | 1.1 | 0.00 | - | 80 | 60 | 131 | |||
| 22 Oct | 96.79 | 1.1 | -0.70 | - | 25 | 1 | 72 | |||
| 21 Oct | 102.86 | 1.8 | -0.45 | - | 12 | 3 | 71 | |||
| 18 Oct | 104.67 | 2.25 | 0.45 | - | 3 | 2 | 68 | |||
| 17 Oct | 102.50 | 1.8 | -0.35 | - | 8 | 1 | 66 | |||
| 16 Oct | 104.37 | 2.15 | -0.45 | - | 16 | 2 | 61 | |||
| 15 Oct | 104.43 | 2.6 | 0.00 | - | 1 | 0 | 59 | |||
| 14 Oct | 104.49 | 2.6 | -0.30 | - | 56 | 38 | 48 | |||
| 11 Oct | 104.06 | 2.9 | -0.05 | - | 3 | 1 | 10 | |||
| 10 Oct | 104.13 | 2.95 | -0.50 | - | 2 | 0 | 7 | |||
| 9 Oct | 104.40 | 3.45 | 0.45 | - | 8 | 6 | 7 | |||
| 8 Oct | 104.95 | 3 | 0.00 | - | 0 | 1 | 0 | |||
|
|
||||||||||
| 7 Oct | 103.49 | 3 | -4.55 | - | 1 | 0 | 0 | |||
| 4 Oct | 107.62 | 7.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 107.96 | 7.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 110.49 | 7.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 111.33 | 7.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 113.10 | 7.55 | - | 0 | 0 | 0 | ||||
For Canara Bank - strike price 112 expiring on 28NOV2024
Delta for 112 CE is -
Historical price for 112 CE is as follows
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 256
On 20 Nov CANBK was trading at 97.81. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 47.60, the open interest changed by 3 which increased total open position to 248
On 19 Nov CANBK was trading at 97.81. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 47.60, the open interest changed by 4 which increased total open position to 248
On 18 Nov CANBK was trading at 98.18. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 46.36, the open interest changed by 6 which increased total open position to 242
On 14 Nov CANBK was trading at 97.49. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 40.20, the open interest changed by 37 which increased total open position to 253
On 13 Nov CANBK was trading at 98.33. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 39.56, the open interest changed by 5 which increased total open position to 241
On 12 Nov CANBK was trading at 101.50. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 33.81, the open interest changed by -3 which decreased total open position to 241
On 11 Nov CANBK was trading at 103.89. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 31.44, the open interest changed by 4 which increased total open position to 244
On 8 Nov CANBK was trading at 103.69. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 30.57, the open interest changed by -48 which decreased total open position to 242
On 7 Nov CANBK was trading at 105.07. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 30.13, the open interest changed by 26 which increased total open position to 290
On 6 Nov CANBK was trading at 105.25. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 29.89, the open interest changed by 17 which increased total open position to 295
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 32.63, the open interest changed by 95 which increased total open position to 280
On 4 Nov CANBK was trading at 101.91. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 35.37, the open interest changed by 72 which increased total open position to 182
On 1 Nov CANBK was trading at 103.96. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 32.79, the open interest changed by 11 which increased total open position to 112
On 31 Oct CANBK was trading at 102.65. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CANBK was trading at 103.36. The strike last trading price was 1.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CANBK was trading at 103.76. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CANBK was trading at 100.69. The strike last trading price was 1.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CANBK was trading at 94.24. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CANBK was trading at 98.19. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CANBK was trading at 97.69. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CANBK was trading at 96.79. The strike last trading price was 1.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CANBK was trading at 102.86. The strike last trading price was 1.8, which was -0.45 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 2.25, which was 0.45 higher 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 1.8, which was -0.35 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 2.15, which was -0.45 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 2.6, 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 2.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CANBK was trading at 104.06. The strike last trading price was 2.9, which was -0.05 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 2.95, which was -0.50 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 3.45, which was 0.45 higher 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 3, 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 3, which was -4.55 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 7.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 7.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct CANBK was trading at 110.49. The strike last trading price was 7.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 7.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CANBK 28NOV2024 112 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 94.46 | 17.25 | 4.95 | - | 1 | 0 | 47 |
| 20 Nov | 97.81 | 12.3 | 0.00 | - | 1 | -1 | 48 |
| 19 Nov | 97.81 | 12.3 | -2.20 | - | 1 | 0 | 48 |
| 18 Nov | 98.18 | 14.5 | 2.50 | 72.64 | 1 | 0 | 48 |
| 14 Nov | 97.49 | 12 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 98.33 | 12 | 1.95 | - | 1 | 0 | 48 |
| 12 Nov | 101.50 | 10.05 | 1.90 | - | 8 | 1 | 47 |
| 11 Nov | 103.89 | 8.15 | -0.70 | 29.90 | 13 | -1 | 46 |
| 8 Nov | 103.69 | 8.85 | 1.55 | 35.50 | 132 | -53 | 46 |
| 7 Nov | 105.07 | 7.3 | 0.25 | 29.62 | 10 | -1 | 98 |
| 6 Nov | 105.25 | 7.05 | -1.60 | 30.79 | 90 | 38 | 98 |
| 5 Nov | 103.67 | 8.65 | -1.40 | 31.70 | 57 | 8 | 61 |
| 4 Nov | 101.91 | 10.05 | 0.10 | 32.68 | 1 | 0 | 54 |
| 1 Nov | 103.96 | 9.95 | 0.00 | 0.00 | 0 | -1 | 0 |
| 31 Oct | 102.65 | 9.95 | 1.30 | - | 2 | 0 | 55 |
| 30 Oct | 103.36 | 8.65 | 0.70 | - | 73 | 56 | 56 |
| 29 Oct | 103.76 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 100.69 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 94.24 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 98.19 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 97.69 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 96.79 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.86 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 104.67 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.50 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 104.37 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.43 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 104.49 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.06 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 104.13 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.40 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 104.95 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 103.49 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 107.62 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 107.96 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 110.49 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 111.33 | 7.95 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 113.10 | 7.95 | - | 0 | 0 | 0 | |
For Canara Bank - strike price 112 expiring on 28NOV2024
Delta for 112 PE is -
Historical price for 112 PE is as follows
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 17.25, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 20 Nov CANBK was trading at 97.81. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 48
On 19 Nov CANBK was trading at 97.81. The strike last trading price was 12.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 18 Nov CANBK was trading at 98.18. The strike last trading price was 14.5, which was 2.50 higher than the previous day. The implied volatity was 72.64, the open interest changed by 0 which decreased total open position to 48
On 14 Nov CANBK was trading at 97.49. The strike last trading price was 12, 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 13 Nov CANBK was trading at 98.33. The strike last trading price was 12, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 12 Nov CANBK was trading at 101.50. The strike last trading price was 10.05, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 47
On 11 Nov CANBK was trading at 103.89. The strike last trading price was 8.15, which was -0.70 lower than the previous day. The implied volatity was 29.90, the open interest changed by -1 which decreased total open position to 46
On 8 Nov CANBK was trading at 103.69. The strike last trading price was 8.85, which was 1.55 higher than the previous day. The implied volatity was 35.50, the open interest changed by -53 which decreased total open position to 46
On 7 Nov CANBK was trading at 105.07. The strike last trading price was 7.3, which was 0.25 higher than the previous day. The implied volatity was 29.62, the open interest changed by -1 which decreased total open position to 98
On 6 Nov CANBK was trading at 105.25. The strike last trading price was 7.05, which was -1.60 lower than the previous day. The implied volatity was 30.79, the open interest changed by 38 which increased total open position to 98
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 8.65, which was -1.40 lower than the previous day. The implied volatity was 31.70, the open interest changed by 8 which increased total open position to 61
On 4 Nov CANBK was trading at 101.91. The strike last trading price was 10.05, which was 0.10 higher than the previous day. The implied volatity was 32.68, the open interest changed by 0 which decreased total open position to 54
On 1 Nov CANBK was trading at 103.96. The strike last trading price was 9.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 31 Oct CANBK was trading at 102.65. The strike last trading price was 9.95, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CANBK was trading at 103.36. The strike last trading price was 8.65, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CANBK was trading at 103.76. The strike last trading price was 7.95, 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 28 Oct CANBK was trading at 100.69. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CANBK was trading at 94.24. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CANBK was trading at 98.19. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CANBK was trading at 97.69. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CANBK was trading at 96.79. The strike last trading price was 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CANBK was trading at 102.86. The strike last trading price was 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, 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 7.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 7.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
