CANBK
Canara Bank
Historical option data for CANBK
18 Oct 2024 02:01 PM IST
| CANBK 117.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 103.81 | 0.2 | 0.00 | 1,62,000 | 54,000 | 24,23,250 | ||||
| 17 Oct | 102.50 | 0.2 | 0.00 | 2,16,000 | -13,500 | 23,76,000 | ||||
| 16 Oct | 104.37 | 0.2 | -0.05 | 2,09,250 | -13,500 | 23,89,500 | ||||
| 15 Oct | 104.43 | 0.25 | -0.10 | 2,56,500 | 60,750 | 24,16,500 | ||||
| 14 Oct | 104.49 | 0.35 | -0.05 | 4,18,500 | 13,500 | 23,55,750 | ||||
| 11 Oct | 104.06 | 0.4 | -0.05 | 5,80,500 | -1,35,000 | 23,42,250 | ||||
| 10 Oct | 104.13 | 0.45 | -0.10 | 10,05,750 | -2,29,500 | 24,57,000 | ||||
| 9 Oct | 104.40 | 0.55 | -0.10 | 16,20,000 | 87,750 | 26,86,500 | ||||
| 8 Oct | 104.95 | 0.65 | 0.05 | 21,46,500 | -1,35,000 | 26,25,750 | ||||
| 7 Oct | 103.49 | 0.6 | -0.40 | 57,37,500 | -2,90,250 | 28,01,250 | ||||
| 4 Oct | 107.62 | 1 | -0.15 | 38,13,750 | 1,35,000 | 30,91,500 | ||||
| 3 Oct | 107.96 | 1.15 | -0.45 | 44,95,500 | -4,25,250 | 29,63,250 | ||||
| 1 Oct | 110.49 | 1.6 | -0.40 | 27,81,000 | -1,21,500 | 33,88,500 | ||||
| 30 Sept | 111.33 | 2 | -0.50 | 35,16,750 | 2,63,250 | 35,03,250 | ||||
| 27 Sept | 113.10 | 2.5 | 0.55 | 47,79,000 | 7,22,250 | 32,87,250 | ||||
| 26 Sept | 110.17 | 1.95 | 0.35 | 53,25,750 | 6,75,000 | 26,39,250 | ||||
| 25 Sept | 108.40 | 1.6 | -0.10 | 22,95,000 | 4,86,000 | 19,71,000 | ||||
| 24 Sept | 109.29 | 1.7 | -0.20 | 15,05,250 | 3,57,750 | 14,64,750 | ||||
| 23 Sept | 109.30 | 1.9 | 1.00 | 15,39,000 | 8,16,750 | 11,00,250 | ||||
| 20 Sept | 104.96 | 0.9 | -0.05 | 2,56,500 | 40,500 | 2,83,500 | ||||
| 19 Sept | 104.71 | 0.95 | -0.30 | 2,29,500 | 40,500 | 2,36,250 | ||||
| 18 Sept | 105.45 | 1.25 | -0.10 | 2,02,500 | 27,000 | 1,95,750 | ||||
| 17 Sept | 105.54 | 1.35 | -0.30 | 1,01,250 | 6,750 | 1,68,750 | ||||
|
|
||||||||||
| 16 Sept | 106.69 | 1.65 | 0.05 | 1,95,750 | 1,21,500 | 1,48,500 | ||||
| 13 Sept | 106.39 | 1.6 | 0.15 | 27,000 | 6,750 | 27,000 | ||||
| 12 Sept | 103.99 | 1.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 101.75 | 1.45 | 0.00 | 0 | 6,750 | 0 | ||||
| 10 Sept | 103.61 | 1.45 | 0.15 | 6,750 | 0 | 13,500 | ||||
| 9 Sept | 104.02 | 1.3 | 0.00 | 0 | 6,750 | 0 | ||||
| 6 Sept | 103.38 | 1.3 | -1.20 | 6,750 | 0 | 6,750 | ||||
| 5 Sept | 108.20 | 2.5 | 0.00 | 0 | 6,750 | 0 | ||||
| 4 Sept | 108.60 | 2.5 | -3.05 | 6,750 | 0 | 0 | ||||
| 3 Sept | 111.42 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 112.77 | 5.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 111.53 | 5.55 | 0 | 0 | 0 | |||||
For Canara Bank - strike price 117.5 expiring on 31OCT2024
Delta for 117.5 CE is -
Historical price for 117.5 CE is as follows
On 18 Oct CANBK was trading at 103.81. The strike last trading price was 0.2, 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 2423250
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 2376000
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 2389500
On 15 Oct CANBK was trading at 104.43. 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 60750 which increased total open position to 2416500
On 14 Oct CANBK was trading at 104.49. 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 13500 which increased total open position to 2355750
On 11 Oct CANBK was trading at 104.06. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -135000 which decreased total open position to 2342250
On 10 Oct CANBK was trading at 104.13. 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 -229500 which decreased total open position to 2457000
On 9 Oct CANBK was trading at 104.40. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 2686500
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -135000 which decreased total open position to 2625750
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -290250 which decreased total open position to 2801250
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 3091500
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -425250 which decreased total open position to 2963250
On 1 Oct CANBK was trading at 110.49. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -121500 which decreased total open position to 3388500
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 2, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 263250 which increased total open position to 3503250
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 2.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 722250 which increased total open position to 3287250
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 1.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 675000 which increased total open position to 2639250
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 486000 which increased total open position to 1971000
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 1.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 357750 which increased total open position to 1464750
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 1.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 816750 which increased total open position to 1100250
On 20 Sept CANBK was trading at 104.96. 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 40500 which increased total open position to 283500
On 19 Sept CANBK was trading at 104.71. 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 40500 which increased total open position to 236250
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 1.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 195750
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 168750
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 148500
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 1.6, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 27000
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 1.45, 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 11 Sept CANBK was trading at 101.75. The strike last trading price was 1.45, 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 10 Sept CANBK was trading at 103.61. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 1.3, 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 6 Sept CANBK was trading at 103.38. The strike last trading price was 1.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6750
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 2.5, 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 4 Sept CANBK was trading at 108.60. The strike last trading price was 2.5, which was -3.05 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 5.55, 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 Sept CANBK was trading at 112.77. The strike last trading price was 5.55, 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 Aug CANBK was trading at 111.53. The strike last trading price was 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CANBK 117.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 103.81 | 14.25 | 0.00 | 0 | -6,750 | 0 |
| 17 Oct | 102.50 | 14.25 | 2.40 | 6,750 | 0 | 10,66,500 |
| 16 Oct | 104.37 | 11.85 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 104.43 | 11.85 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 104.49 | 11.85 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 104.06 | 11.85 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 104.13 | 11.85 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 104.40 | 11.85 | -0.85 | 1,08,000 | 0 | 10,66,500 |
| 8 Oct | 104.95 | 12.7 | 1.30 | 13,500 | 0 | 10,66,500 |
| 7 Oct | 103.49 | 11.4 | 3.15 | 13,500 | -6,750 | 10,73,250 |
| 4 Oct | 107.62 | 8.25 | -1.45 | 6,750 | 0 | 10,73,250 |
| 3 Oct | 107.96 | 9.7 | 2.00 | 2,22,750 | -47,250 | 10,86,750 |
| 1 Oct | 110.49 | 7.7 | 0.15 | 5,40,000 | 1,35,000 | 11,20,500 |
| 30 Sept | 111.33 | 7.55 | 1.30 | 6,34,500 | 94,500 | 9,78,750 |
| 27 Sept | 113.10 | 6.25 | -1.75 | 6,95,250 | -20,250 | 8,77,500 |
| 26 Sept | 110.17 | 8 | -2.40 | 7,69,500 | 2,76,750 | 8,97,750 |
| 25 Sept | 108.40 | 10.4 | 1.55 | 5,13,000 | 1,28,250 | 6,21,000 |
| 24 Sept | 109.29 | 8.85 | -0.30 | 6,88,500 | 67,500 | 4,92,750 |
| 23 Sept | 109.30 | 9.15 | -3.35 | 7,83,000 | 2,90,250 | 4,18,500 |
| 20 Sept | 104.96 | 12.5 | 0.00 | 0 | 1,28,250 | 0 |
| 19 Sept | 104.71 | 12.5 | 1.20 | 2,22,750 | 1,21,500 | 1,21,500 |
| 18 Sept | 105.45 | 11.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 105.54 | 11.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 106.69 | 11.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 106.39 | 11.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 103.99 | 11.3 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 101.75 | 11.3 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 103.61 | 11.3 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 104.02 | 11.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 103.38 | 11.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 108.20 | 11.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 108.60 | 11.3 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 111.42 | 11.3 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 112.77 | 11.3 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 111.53 | 11.3 | 0 | 0 | 0 | |
For Canara Bank - strike price 117.5 expiring on 31OCT2024
Delta for 117.5 PE is -
Historical price for 117.5 PE is as follows
On 18 Oct CANBK was trading at 103.81. The strike last trading price was 14.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 0
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 14.25, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1066500
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 11.85, 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 15 Oct CANBK was trading at 104.43. The strike last trading price was 11.85, 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 Oct CANBK was trading at 104.49. The strike last trading price was 11.85, 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 Oct CANBK was trading at 104.06. The strike last trading price was 11.85, 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 Oct CANBK was trading at 104.13. The strike last trading price was 11.85, 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 Oct CANBK was trading at 104.40. The strike last trading price was 11.85, 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 1066500
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 12.7, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1066500
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 11.4, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 1073250
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 8.25, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1073250
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 9.7, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -47250 which decreased total open position to 1086750
On 1 Oct CANBK was trading at 110.49. The strike last trading price was 7.7, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 1120500
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 7.55, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 978750
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 6.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 877500
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 276750 which increased total open position to 897750
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 10.4, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 128250 which increased total open position to 621000
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 8.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 492750
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 9.15, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 290250 which increased total open position to 418500
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 12.5, 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 0
On 19 Sept CANBK was trading at 104.71. The strike last trading price was 12.5, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 121500 which increased total open position to 121500
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 11.3, 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 17 Sept CANBK was trading at 105.54. The strike last trading price was 11.3, 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 16 Sept CANBK was trading at 106.69. The strike last trading price was 11.3, 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 Sept CANBK was trading at 106.39. The strike last trading price was 11.3, 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 Sept CANBK was trading at 103.99. The strike last trading price was 11.3, 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 Sept CANBK was trading at 101.75. The strike last trading price was 11.3, 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 10 Sept CANBK was trading at 103.61. The strike last trading price was 11.3, 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 9 Sept CANBK was trading at 104.02. The strike last trading price was 11.3, 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 6 Sept CANBK was trading at 103.38. The strike last trading price was 11.3, 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 5 Sept CANBK was trading at 108.20. The strike last trading price was 11.3, 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 4 Sept CANBK was trading at 108.60. The strike last trading price was 11.3, 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 3 Sept CANBK was trading at 111.42. The strike last trading price was 11.3, 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 2 Sept CANBK was trading at 112.77. The strike last trading price was 11.3, 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 30 Aug CANBK was trading at 111.53. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
