CANBK
Canara Bank
Historical option data for CANBK
12 Dec 2024 10:51 AM IST
| CANBK 26DEC2024 114 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.05
Theta: -0.06
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 107.59 | 0.5 | -0.35 | 27.46 | 143 | 8 | 278 | |||
| 11 Dec | 108.75 | 0.85 | -0.40 | 28.73 | 461 | 14 | 270 | |||
| 10 Dec | 109.68 | 1.25 | 0.15 | 29.23 | 498 | 14 | 264 | |||
| 9 Dec | 108.99 | 1.1 | -0.20 | 29.07 | 742 | 40 | 250 | |||
| 6 Dec | 109.32 | 1.3 | 0.15 | 28.17 | 1,367 | 16 | 210 | |||
| 5 Dec | 108.17 | 1.15 | -0.15 | 28.56 | 814 | 31 | 196 | |||
| 4 Dec | 108.63 | 1.3 | 0.65 | 28.58 | 565 | 67 | 164 | |||
| 3 Dec | 105.12 | 0.65 | 0.25 | 29.15 | 103 | 0 | 81 | |||
| 2 Dec | 101.71 | 0.4 | -0.05 | 32.08 | 11 | 7 | 81 | |||
| 29 Nov | 102.01 | 0.45 | -0.20 | 30.55 | 83 | 44 | 74 | |||
| 28 Nov | 102.90 | 0.65 | -7.85 | 30.31 | 45 | 30 | 30 | |||
| 27 Nov | 101.56 | 8.5 | 0.00 | 12.13 | 0 | 0 | 0 | |||
| 26 Nov | 101.79 | 8.5 | 0.00 | 11.85 | 0 | 0 | 0 | |||
| 25 Nov | 100.98 | 8.5 | 0.00 | 12.34 | 0 | 0 | 0 | |||
| 22 Nov | 97.01 | 8.5 | 0.00 | 14.89 | 0 | 0 | 0 | |||
| 21 Nov | 94.46 | 8.5 | 0.00 | 17.72 | 0 | 0 | 0 | |||
| 20 Nov | 97.81 | 8.5 | 0.00 | 14.01 | 0 | 0 | 0 | |||
| 19 Nov | 97.81 | 8.5 | 0.00 | 14.01 | 0 | 0 | 0 | |||
| 18 Nov | 98.18 | 8.5 | 0.00 | 13.44 | 0 | 0 | 0 | |||
| 14 Nov | 97.49 | 8.5 | 0.00 | 13.31 | 0 | 0 | 0 | |||
| 13 Nov | 98.33 | 8.5 | 0.00 | 11.18 | 0 | 0 | 0 | |||
| 12 Nov | 101.50 | 8.5 | 0.00 | 9.30 | 0 | 0 | 0 | |||
| 11 Nov | 103.89 | 8.5 | 0.00 | 7.24 | 0 | 0 | 0 | |||
| 8 Nov | 103.69 | 8.5 | 0.00 | 7.38 | 0 | 0 | 0 | |||
| 7 Nov | 105.07 | 8.5 | 0.00 | 5.95 | 0 | 0 | 0 | |||
| 1 Nov | 103.96 | 8.5 | 8.50 | 6.14 | 0 | 0 | 0 | |||
| 18 Oct | 104.67 | 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 | |||
| 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 114 expiring on 26DEC2024
Delta for 114 CE is 0.17
Historical price for 114 CE is as follows
On 12 Dec CANBK was trading at 107.59. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 27.46, the open interest changed by 8 which increased total open position to 278
On 11 Dec CANBK was trading at 108.75. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 28.73, the open interest changed by 14 which increased total open position to 270
On 10 Dec CANBK was trading at 109.68. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was 29.23, the open interest changed by 14 which increased total open position to 264
On 9 Dec CANBK was trading at 108.99. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was 29.07, the open interest changed by 40 which increased total open position to 250
On 6 Dec CANBK was trading at 109.32. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 28.17, the open interest changed by 16 which increased total open position to 210
On 5 Dec CANBK was trading at 108.17. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 28.56, the open interest changed by 31 which increased total open position to 196
On 4 Dec CANBK was trading at 108.63. The strike last trading price was 1.3, which was 0.65 higher than the previous day. The implied volatity was 28.58, the open interest changed by 67 which increased total open position to 164
On 3 Dec CANBK was trading at 105.12. The strike last trading price was 0.65, which was 0.25 higher than the previous day. The implied volatity was 29.15, the open interest changed by 0 which decreased total open position to 81
On 2 Dec CANBK was trading at 101.71. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 32.08, the open interest changed by 7 which increased total open position to 81
On 29 Nov CANBK was trading at 102.01. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 30.55, the open interest changed by 44 which increased total open position to 74
On 28 Nov CANBK was trading at 102.90. The strike last trading price was 0.65, which was -7.85 lower than the previous day. The implied volatity was 30.31, the open interest changed by 30 which increased total open position to 30
On 27 Nov CANBK was trading at 101.56. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was 12.13, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 11.85, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 12.34, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 14.89, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 17.72, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 14.01, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 14.01, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 13.44, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 13.31, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 11.18, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 9.30, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 7.24, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 7.38, 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 8.5, which was 0.00 lower than the previous day. The implied volatity was 5.95, 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 8.5, which was 8.50 higher than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0
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 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 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 114 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.05
Theta: -0.03
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 107.59 | 6.5 | 0.75 | 27.88 | 5 | 1 | 70 |
| 11 Dec | 108.75 | 5.75 | 0.20 | 29.56 | 49 | 1 | 71 |
| 10 Dec | 109.68 | 5.55 | -0.20 | 35.89 | 22 | 3 | 68 |
| 9 Dec | 108.99 | 5.75 | 0.55 | 31.34 | 45 | 13 | 64 |
| 6 Dec | 109.32 | 5.2 | -1.10 | 24.97 | 132 | 6 | 51 |
| 5 Dec | 108.17 | 6.3 | -0.05 | 29.77 | 31 | 6 | 41 |
| 4 Dec | 108.63 | 6.35 | -2.70 | 32.21 | 13 | 3 | 34 |
| 3 Dec | 105.12 | 9.05 | -1.25 | 33.65 | 61 | 29 | 29 |
| 2 Dec | 101.71 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 102.01 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 102.90 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 101.56 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 101.79 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 100.98 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 97.01 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 94.46 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 97.81 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 97.81 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 98.18 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 97.49 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 98.33 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 101.50 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 103.89 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 103.69 | 10.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 105.07 | 10.3 | 10.30 | - | 0 | 0 | 0 |
| 1 Nov | 103.96 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 104.67 | 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 |
| 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 114 expiring on 26DEC2024
Delta for 114 PE is -0.83
Historical price for 114 PE is as follows
On 12 Dec CANBK was trading at 107.59. The strike last trading price was 6.5, which was 0.75 higher than the previous day. The implied volatity was 27.88, the open interest changed by 1 which increased total open position to 70
On 11 Dec CANBK was trading at 108.75. The strike last trading price was 5.75, which was 0.20 higher than the previous day. The implied volatity was 29.56, the open interest changed by 1 which increased total open position to 71
On 10 Dec CANBK was trading at 109.68. The strike last trading price was 5.55, which was -0.20 lower than the previous day. The implied volatity was 35.89, the open interest changed by 3 which increased total open position to 68
On 9 Dec CANBK was trading at 108.99. The strike last trading price was 5.75, which was 0.55 higher than the previous day. The implied volatity was 31.34, the open interest changed by 13 which increased total open position to 64
On 6 Dec CANBK was trading at 109.32. The strike last trading price was 5.2, which was -1.10 lower than the previous day. The implied volatity was 24.97, the open interest changed by 6 which increased total open position to 51
On 5 Dec CANBK was trading at 108.17. The strike last trading price was 6.3, which was -0.05 lower than the previous day. The implied volatity was 29.77, the open interest changed by 6 which increased total open position to 41
On 4 Dec CANBK was trading at 108.63. The strike last trading price was 6.35, which was -2.70 lower than the previous day. The implied volatity was 32.21, the open interest changed by 3 which increased total open position to 34
On 3 Dec CANBK was trading at 105.12. The strike last trading price was 9.05, which was -1.25 lower than the previous day. The implied volatity was 33.65, the open interest changed by 29 which increased total open position to 29
On 2 Dec CANBK was trading at 101.71. The strike last trading price was 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, 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 10.3, which was 10.30 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 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 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 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
