CANBK
Canara Bank
Historical option data for CANBK
21 Nov 2024 04:10 PM IST
| CANBK 28NOV2024 117 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 94.46 | 0.05 | -0.05 | - | 2 | 0 | 55 | |||
| 20 Nov | 97.81 | 0.1 | 0.00 | - | 6 | 0 | 54 | |||
| 19 Nov | 97.81 | 0.1 | 0.05 | - | 6 | -1 | 54 | |||
| 18 Nov | 98.18 | 0.05 | -0.05 | 49.02 | 7 | -3 | 55 | |||
| 14 Nov | 97.49 | 0.1 | -0.05 | 46.96 | 62 | -15 | 59 | |||
| 13 Nov | 98.33 | 0.15 | 0.00 | 45.42 | 17 | -11 | 75 | |||
| 12 Nov | 101.50 | 0.15 | -0.10 | 38.69 | 54 | 29 | 92 | |||
| 11 Nov | 103.89 | 0.25 | 0.00 | 35.64 | 4 | 0 | 63 | |||
| 8 Nov | 103.69 | 0.25 | -0.10 | 33.44 | 16 | -2 | 63 | |||
| 7 Nov | 105.07 | 0.35 | -0.05 | 31.99 | 62 | 3 | 65 | |||
| 6 Nov | 105.25 | 0.4 | 0.00 | 31.22 | 46 | 10 | 63 | |||
| 5 Nov | 103.67 | 0.4 | 0.00 | 34.69 | 26 | 9 | 53 | |||
| 4 Nov | 101.91 | 0.4 | -0.20 | 37.28 | 71 | -2 | 44 | |||
| 1 Nov | 103.96 | 0.6 | 0.00 | 34.52 | 6 | 2 | 48 | |||
|
|
||||||||||
| 31 Oct | 102.65 | 0.6 | -0.20 | - | 40 | 21 | 48 | |||
| 30 Oct | 103.36 | 0.8 | -0.20 | - | 37 | 13 | 26 | |||
| 29 Oct | 103.76 | 1 | 0.50 | - | 26 | 6 | 13 | |||
| 28 Oct | 100.69 | 0.5 | 0.00 | - | 0 | -2 | 0 | |||
| 25 Oct | 94.24 | 0.5 | -0.20 | - | 4 | -1 | 8 | |||
| 24 Oct | 98.19 | 0.7 | 0.20 | - | 1 | 0 | 10 | |||
| 23 Oct | 97.69 | 0.5 | -0.50 | - | 3 | 0 | 11 | |||
| 22 Oct | 96.79 | 1 | 0.00 | - | 0 | -2 | 0 | |||
| 21 Oct | 102.86 | 1 | -0.15 | - | 4 | 0 | 13 | |||
| 18 Oct | 104.67 | 1.15 | 0.00 | - | 14 | 10 | 12 | |||
| 17 Oct | 102.50 | 1.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 104.37 | 1.15 | 0.00 | - | 0 | 1 | 0 | |||
| 15 Oct | 104.43 | 1.15 | -1.70 | - | 2 | 1 | 2 | |||
| 14 Oct | 104.49 | 2.85 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 104.06 | 2.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 104.13 | 2.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 104.40 | 2.85 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 104.95 | 2.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 103.49 | 2.85 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 107.62 | 2.85 | 0.00 | - | 0 | 1 | 0 | |||
| 3 Oct | 107.96 | 2.85 | -2.70 | - | 1 | 0 | 0 | |||
| 1 Oct | 110.49 | 5.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 111.33 | 5.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 113.10 | 5.55 | - | 0 | 0 | 0 | ||||
For Canara Bank - strike price 117 expiring on 28NOV2024
Delta for 117 CE is -
Historical price for 117 CE is as follows
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 0.05, 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 55
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 -, the open interest changed by 0 which decreased total open position to 54
On 19 Nov CANBK was trading at 97.81. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 54
On 18 Nov CANBK was trading at 98.18. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 49.02, the open interest changed by -3 which decreased total open position to 55
On 14 Nov CANBK was trading at 97.49. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 46.96, the open interest changed by -15 which decreased total open position to 59
On 13 Nov CANBK was trading at 98.33. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 45.42, the open interest changed by -11 which decreased total open position to 75
On 12 Nov CANBK was trading at 101.50. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 38.69, the open interest changed by 29 which increased total open position to 92
On 11 Nov CANBK was trading at 103.89. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 35.64, the open interest changed by 0 which decreased total open position to 63
On 8 Nov CANBK was trading at 103.69. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 33.44, the open interest changed by -2 which decreased total open position to 63
On 7 Nov CANBK was trading at 105.07. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 31.99, the open interest changed by 3 which increased total open position to 65
On 6 Nov CANBK was trading at 105.25. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 31.22, the open interest changed by 10 which increased total open position to 63
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 34.69, the open interest changed by 9 which increased total open position to 53
On 4 Nov CANBK was trading at 101.91. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 37.28, the open interest changed by -2 which decreased total open position to 44
On 1 Nov CANBK was trading at 103.96. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 34.52, the open interest changed by 2 which increased total open position to 48
On 31 Oct CANBK was trading at 102.65. The strike last trading price was 0.6, 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 30 Oct CANBK was trading at 103.36. The strike last trading price was 0.8, 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, which was 0.50 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 0.5, 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 0.5, 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 24 Oct CANBK was trading at 98.19. The strike last trading price was 0.7, which was 0.20 higher 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 0.5, 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 22 Oct CANBK was trading at 96.79. The strike last trading price was 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 21 Oct CANBK was trading at 102.86. 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 which decreased total open position to
On 18 Oct CANBK was trading at 104.67. The strike last trading price was 1.15, 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 1.15, 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 1.15, 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 1.15, which was -1.70 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, which was -2.70 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 5.55, 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 5.55, 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 5.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CANBK 28NOV2024 117 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 94.46 | 10.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 97.81 | 10.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 97.81 | 10.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 98.18 | 10.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 97.49 | 10.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 98.33 | 10.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 101.50 | 10.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 103.89 | 10.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 103.69 | 10.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 105.07 | 10.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 105.25 | 10.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 103.67 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 101.91 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 103.96 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 102.65 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 103.36 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 103.76 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 100.69 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 94.24 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 98.19 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 97.69 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 96.79 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.86 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 104.67 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.50 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 104.37 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.43 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 104.49 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.06 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 104.13 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.40 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 104.95 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 103.49 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 107.62 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 107.96 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 110.49 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 111.33 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 113.10 | 10.9 | - | 0 | 0 | 0 | |
For Canara Bank - strike price 117 expiring on 28NOV2024
Delta for 117 PE is 0.00
Historical price for 117 PE is as follows
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 10.9, 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 20 Nov CANBK was trading at 97.81. The strike last trading price was 10.9, 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 19 Nov CANBK was trading at 97.81. The strike last trading price was 10.9, 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 18 Nov CANBK was trading at 98.18. The strike last trading price was 10.9, 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 14 Nov CANBK was trading at 97.49. The strike last trading price was 10.9, 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 10.9, 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 12 Nov CANBK was trading at 101.50. The strike last trading price was 10.9, 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 11 Nov CANBK was trading at 103.89. The strike last trading price was 10.9, 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 8 Nov CANBK was trading at 103.69. The strike last trading price was 10.9, 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 7 Nov CANBK was trading at 105.07. The strike last trading price was 10.9, 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 6 Nov CANBK was trading at 105.25. The strike last trading price was 10.9, 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 5 Nov CANBK was trading at 103.67. The strike last trading price was 10.9, 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 Nov CANBK was trading at 101.91. The strike last trading price was 10.9, 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 Nov CANBK was trading at 103.96. The strike last trading price was 10.9, 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 Oct CANBK was trading at 102.65. The strike last trading price was 10.9, 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 Oct CANBK was trading at 103.36. The strike last trading price was 10.9, 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 29 Oct CANBK was trading at 103.76. The strike last trading price was 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, 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 10.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
