CANBK
Canara Bank
Historical option data for CANBK
18 Sep 2024 04:11 PM IST
| CANBK 117.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 105.45 | 0.25 | 0.00 | 23,42,250 | -2,90,250 | 41,85,000 | ||||
| 17 Sept | 105.54 | 0.25 | -0.10 | 29,63,250 | -1,55,250 | 45,42,750 | ||||
| 16 Sept | 106.69 | 0.35 | -0.05 | 25,17,750 | 4,25,250 | 46,91,250 | ||||
| 13 Sept | 106.39 | 0.4 | 0.10 | 27,40,500 | 1,82,250 | 42,66,000 | ||||
| 12 Sept | 103.99 | 0.3 | 0.00 | 18,09,000 | -2,02,500 | 41,04,000 | ||||
| 11 Sept | 101.75 | 0.3 | 0.00 | 16,33,500 | 54,000 | 43,94,250 | ||||
| 10 Sept | 103.61 | 0.3 | -0.10 | 15,05,250 | 4,59,000 | 43,40,250 | ||||
| 9 Sept | 104.02 | 0.4 | 0.00 | 34,83,000 | -74,250 | 39,28,500 | ||||
| 6 Sept | 103.38 | 0.4 | -0.35 | 59,19,750 | -1,08,000 | 40,36,500 | ||||
| 5 Sept | 108.20 | 0.75 | -0.05 | 41,24,250 | 3,98,250 | 41,51,250 | ||||
| 4 Sept | 108.60 | 0.8 | -0.60 | 75,87,000 | 4,45,500 | 38,13,750 | ||||
| 3 Sept | 111.42 | 1.4 | -0.40 | 52,98,750 | 1,82,250 | 34,15,500 | ||||
| 2 Sept | 112.77 | 1.8 | 0.35 | 1,11,03,750 | 3,57,750 | 32,60,250 | ||||
| 30 Aug | 111.53 | 1.45 | 0.05 | 45,90,000 | 4,52,250 | 29,22,750 | ||||
| 29 Aug | 110.28 | 1.4 | 0.00 | 44,14,500 | 5,19,750 | 24,70,500 | ||||
| 28 Aug | 110.23 | 1.4 | -0.20 | 14,85,000 | 3,24,000 | 19,37,250 | ||||
| 27 Aug | 110.85 | 1.6 | -0.30 | 11,61,000 | 4,59,000 | 16,33,500 | ||||
| 26 Aug | 111.41 | 1.9 | -0.45 | 14,44,500 | 5,19,750 | 11,74,500 | ||||
| 23 Aug | 112.10 | 2.35 | -0.20 | 3,91,500 | 2,22,750 | 6,41,250 | ||||
| 22 Aug | 112.33 | 2.55 | -0.05 | 4,99,500 | 2,56,500 | 4,18,500 | ||||
| 21 Aug | 111.63 | 2.6 | -0.10 | 2,09,250 | 47,250 | 1,62,000 | ||||
| 20 Aug | 111.36 | 2.7 | 0.35 | 1,21,500 | 54,000 | 1,08,000 | ||||
| 19 Aug | 109.90 | 2.35 | 0.55 | 33,750 | 13,500 | 47,250 | ||||
| 16 Aug | 107.62 | 1.8 | -0.85 | 6,750 | 0 | 40,500 | ||||
| 14 Aug | 105.65 | 2.65 | 0.00 | 0 | 6,750 | 0 | ||||
| 13 Aug | 106.69 | 2.65 | -0.05 | 6,750 | 0 | 33,750 | ||||
| 12 Aug | 109.55 | 2.7 | 0.45 | 6,750 | 0 | 33,750 | ||||
|
|
||||||||||
| 9 Aug | 110.65 | 2.25 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 107.15 | 2.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 108.22 | 2.25 | 0.00 | 0 | 13,500 | 0 | ||||
| 6 Aug | 105.03 | 2.25 | -1.20 | 33,750 | 6,750 | 27,000 | ||||
| 5 Aug | 105.26 | 3.45 | 0.00 | 0 | 13,500 | 0 | ||||
| 2 Aug | 110.49 | 3.45 | -2.20 | 27,000 | 13,500 | 20,250 | ||||
| 1 Aug | 112.69 | 5.65 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 114.71 | 5.65 | 0.00 | 0 | 6,750 | 0 | ||||
| 30 Jul | 115.77 | 5.65 | -0.80 | 13,500 | 0 | 0 | ||||
| 29 Jul | 115.91 | 6.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 113.86 | 6.45 | 0 | 0 | 0 | |||||
For Canara Bank - strike price 117.5 expiring on 26SEP2024
Delta for 117.5 CE is -
Historical price for 117.5 CE is as follows
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -290250 which decreased total open position to 4185000
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -155250 which decreased total open position to 4542750
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 425250 which increased total open position to 4691250
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 182250 which increased total open position to 4266000
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -202500 which decreased total open position to 4104000
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 4394250
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 459000 which increased total open position to 4340250
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 0.4, 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 3928500
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -108000 which decreased total open position to 4036500
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 398250 which increased total open position to 4151250
On 4 Sept CANBK was trading at 108.60. The strike last trading price was 0.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 445500 which increased total open position to 3813750
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 182250 which increased total open position to 3415500
On 2 Sept CANBK was trading at 112.77. The strike last trading price was 1.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 357750 which increased total open position to 3260250
On 30 Aug CANBK was trading at 111.53. The strike last trading price was 1.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 452250 which increased total open position to 2922750
On 29 Aug CANBK was trading at 110.28. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 519750 which increased total open position to 2470500
On 28 Aug CANBK was trading at 110.23. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 324000 which increased total open position to 1937250
On 27 Aug CANBK was trading at 110.85. The strike last trading price was 1.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 459000 which increased total open position to 1633500
On 26 Aug CANBK was trading at 111.41. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 519750 which increased total open position to 1174500
On 23 Aug CANBK was trading at 112.10. The strike last trading price was 2.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 222750 which increased total open position to 641250
On 22 Aug CANBK was trading at 112.33. The strike last trading price was 2.55, 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 418500
On 21 Aug CANBK was trading at 111.63. The strike last trading price was 2.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 162000
On 20 Aug CANBK was trading at 111.36. The strike last trading price was 2.7, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 108000
On 19 Aug CANBK was trading at 109.90. The strike last trading price was 2.35, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 47250
On 16 Aug CANBK was trading at 107.62. The strike last trading price was 1.8, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40500
On 14 Aug CANBK was trading at 105.65. The strike last trading price was 2.65, 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 13 Aug CANBK was trading at 106.69. The strike last trading price was 2.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33750
On 12 Aug CANBK was trading at 109.55. The strike last trading price was 2.7, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33750
On 9 Aug CANBK was trading at 110.65. The strike last trading price was 2.25, 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 Aug CANBK was trading at 107.15. The strike last trading price was 2.25, 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 2.25, 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 6 Aug CANBK was trading at 105.03. The strike last trading price was 2.25, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 27000
On 5 Aug CANBK was trading at 105.26. The strike last trading price was 3.45, 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 Aug CANBK was trading at 110.49. The strike last trading price was 3.45, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 20250
On 1 Aug CANBK was trading at 112.69. The strike last trading price was 5.65, 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 5.65, 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 30 Jul CANBK was trading at 115.77. The strike last trading price was 5.65, which was -0.80 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 6.45, 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 6.45, 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 117.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 105.45 | 11.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 105.54 | 11.95 | 1.05 | 1,01,250 | 6,750 | 10,39,500 |
| 16 Sept | 106.69 | 10.9 | -0.10 | 2,90,250 | 20,250 | 10,32,750 |
| 13 Sept | 106.39 | 11 | -2.40 | 2,76,750 | 0 | 9,65,250 |
| 12 Sept | 103.99 | 13.4 | -2.50 | 40,500 | 6,750 | 9,72,000 |
| 11 Sept | 101.75 | 15.9 | 2.00 | 47,250 | 0 | 9,65,250 |
| 10 Sept | 103.61 | 13.9 | -1.25 | 60,750 | 33,750 | 9,58,500 |
| 9 Sept | 104.02 | 15.15 | 1.20 | 1,41,750 | -60,750 | 9,24,750 |
| 6 Sept | 103.38 | 13.95 | 4.60 | 2,36,250 | -13,500 | 9,85,500 |
| 5 Sept | 108.20 | 9.35 | 0.05 | 6,34,500 | 6,750 | 9,92,250 |
| 4 Sept | 108.60 | 9.3 | 2.65 | 2,43,000 | -20,250 | 9,92,250 |
| 3 Sept | 111.42 | 6.65 | 0.60 | 10,53,000 | 1,41,750 | 10,19,250 |
| 2 Sept | 112.77 | 6.05 | -0.70 | 6,75,000 | 27,000 | 8,77,500 |
| 30 Aug | 111.53 | 6.75 | -0.90 | 2,90,250 | -20,250 | 8,50,500 |
| 29 Aug | 110.28 | 7.65 | -0.25 | 3,71,250 | 2,36,250 | 8,64,000 |
| 28 Aug | 110.23 | 7.9 | 0.30 | 4,05,000 | 2,56,500 | 6,14,250 |
| 27 Aug | 110.85 | 7.6 | 0.70 | 2,56,500 | 1,14,750 | 3,44,250 |
| 26 Aug | 111.41 | 6.9 | 0.65 | 81,000 | 67,500 | 2,29,500 |
| 23 Aug | 112.10 | 6.25 | -0.30 | 6,750 | 0 | 1,55,250 |
| 22 Aug | 112.33 | 6.55 | -1.75 | 13,500 | 6,750 | 1,48,500 |
| 21 Aug | 111.63 | 8.3 | 0.00 | 0 | 6,750 | 0 |
| 20 Aug | 111.36 | 8.3 | -0.65 | 6,750 | 0 | 1,35,000 |
| 19 Aug | 109.90 | 8.95 | -1.45 | 60,750 | 54,000 | 1,28,250 |
| 16 Aug | 107.62 | 10.4 | -0.10 | 67,500 | 13,500 | 20,250 |
| 14 Aug | 105.65 | 10.5 | 0.00 | 0 | 6,750 | 0 |
| 13 Aug | 106.69 | 10.5 | -0.05 | 6,750 | 0 | 0 |
| 12 Aug | 109.55 | 10.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 110.65 | 10.55 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 107.15 | 10.55 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 108.22 | 10.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.03 | 10.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 105.26 | 10.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 110.49 | 10.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 112.69 | 10.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 114.71 | 10.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 115.77 | 10.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 115.91 | 10.55 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 113.86 | 10.55 | 0 | 0 | 0 | |
For Canara Bank - strike price 117.5 expiring on 26SEP2024
Delta for 117.5 PE is -
Historical price for 117.5 PE is as follows
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 11.95, 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 11.95, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 1039500
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 10.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 1032750
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 11, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 965250
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 13.4, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 972000
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 15.9, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 965250
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 13.9, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 958500
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 15.15, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -60750 which decreased total open position to 924750
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 13.95, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 985500
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 9.35, 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 992250
On 4 Sept CANBK was trading at 108.60. The strike last trading price was 9.3, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 992250
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 6.65, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 141750 which increased total open position to 1019250
On 2 Sept CANBK was trading at 112.77. The strike last trading price was 6.05, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 877500
On 30 Aug CANBK was trading at 111.53. The strike last trading price was 6.75, 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 850500
On 29 Aug CANBK was trading at 110.28. The strike last trading price was 7.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 236250 which increased total open position to 864000
On 28 Aug CANBK was trading at 110.23. The strike last trading price was 7.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 256500 which increased total open position to 614250
On 27 Aug CANBK was trading at 110.85. The strike last trading price was 7.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 114750 which increased total open position to 344250
On 26 Aug CANBK was trading at 111.41. The strike last trading price was 6.9, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 229500
On 23 Aug CANBK was trading at 112.10. The strike last trading price was 6.25, 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 155250
On 22 Aug CANBK was trading at 112.33. The strike last trading price was 6.55, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 148500
On 21 Aug CANBK was trading at 111.63. The strike last trading price was 8.3, 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 20 Aug CANBK was trading at 111.36. The strike last trading price was 8.3, which was -0.65 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 8.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 128250
On 16 Aug CANBK was trading at 107.62. The strike last trading price was 10.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 20250
On 14 Aug CANBK was trading at 105.65. The strike last trading price was 10.5, 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 13 Aug CANBK was trading at 106.69. The strike last trading price was 10.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug CANBK was trading at 109.55. The strike last trading price was 10.55, 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 9 Aug CANBK was trading at 110.65. The strike last trading price was 10.55, 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 8 Aug CANBK was trading at 107.15. The strike last trading price was 10.55, 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 7 Aug CANBK was trading at 108.22. The strike last trading price was 10.55, 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 6 Aug CANBK was trading at 105.03. The strike last trading price was 10.55, 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 5 Aug CANBK was trading at 105.26. The strike last trading price was 10.55, 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 2 Aug CANBK was trading at 110.49. The strike last trading price was 10.55, 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 1 Aug CANBK was trading at 112.69. The strike last trading price was 10.55, 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 31 Jul CANBK was trading at 114.71. The strike last trading price was 10.55, 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 30 Jul CANBK was trading at 115.77. The strike last trading price was 10.55, 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 29 Jul CANBK was trading at 115.91. The strike last trading price was 10.55, 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 26 Jul CANBK was trading at 113.86. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0