CANBK
Canara Bank
Historical option data for CANBK
20 Dec 2024 04:10 PM IST
| CANBK 26DEC2024 117 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 99.61 | 0.05 | -0.05 | - | 14 | -4 | 111 | |||
| 19 Dec | 102.90 | 0.1 | -0.05 | 49.58 | 4 | 0 | 115 | |||
| 18 Dec | 103.19 | 0.15 | 0.00 | 48.66 | 4 | -1 | 116 | |||
| 17 Dec | 105.16 | 0.15 | -0.05 | 40.78 | 80 | 41 | 125 | |||
| 16 Dec | 107.34 | 0.2 | 0.00 | 34.74 | 50 | 10 | 84 | |||
| 13 Dec | 106.58 | 0.2 | -0.05 | 31.71 | 78 | 1 | 71 | |||
| 12 Dec | 107.50 | 0.25 | -0.20 | 29.88 | 164 | -1 | 67 | |||
|
|
||||||||||
| 11 Dec | 108.75 | 0.45 | -0.20 | 30.42 | 87 | 5 | 70 | |||
| 10 Dec | 109.68 | 0.65 | 0.05 | 29.97 | 96 | -1 | 71 | |||
| 9 Dec | 108.99 | 0.6 | -0.15 | 30.30 | 179 | -1 | 71 | |||
| 6 Dec | 109.32 | 0.75 | 0.05 | 29.45 | 252 | 16 | 72 | |||
| 5 Dec | 108.17 | 0.7 | 0.70 | 30.30 | 129 | 58 | 58 | |||
| 4 Dec | 108.63 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 105.12 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 101.71 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 102.01 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 102.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 101.56 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 101.79 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 100.98 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 97.01 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 94.46 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 97.81 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 97.81 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 98.18 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 97.49 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 98.33 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 101.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 103.89 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 103.69 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 105.07 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 103.96 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Canara Bank - strike price 117 expiring on 26DEC2024
Delta for 117 CE is -
Historical price for 117 CE is as follows
On 20 Dec CANBK was trading at 99.61. 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 -4 which decreased total open position to 111
On 19 Dec CANBK was trading at 102.90. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 49.58, the open interest changed by 0 which decreased total open position to 115
On 18 Dec CANBK was trading at 103.19. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 48.66, the open interest changed by -1 which decreased total open position to 116
On 17 Dec CANBK was trading at 105.16. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 40.78, the open interest changed by 41 which increased total open position to 125
On 16 Dec CANBK was trading at 107.34. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 34.74, the open interest changed by 10 which increased total open position to 84
On 13 Dec CANBK was trading at 106.58. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 31.71, the open interest changed by 1 which increased total open position to 71
On 12 Dec CANBK was trading at 107.50. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 29.88, the open interest changed by -1 which decreased total open position to 67
On 11 Dec CANBK was trading at 108.75. The strike last trading price was 0.45, which was -0.20 lower than the previous day. The implied volatity was 30.42, the open interest changed by 5 which increased total open position to 70
On 10 Dec CANBK was trading at 109.68. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 29.97, the open interest changed by -1 which decreased total open position to 71
On 9 Dec CANBK was trading at 108.99. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 30.30, the open interest changed by -1 which decreased total open position to 71
On 6 Dec CANBK was trading at 109.32. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 29.45, the open interest changed by 16 which increased total open position to 72
On 5 Dec CANBK was trading at 108.17. The strike last trading price was 0.7, which was 0.70 higher than the previous day. The implied volatity was 30.30, the open interest changed by 58 which increased total open position to 58
On 4 Dec CANBK was trading at 108.63. The strike last trading price was 0, 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 3 Dec CANBK was trading at 105.12. The strike last trading price was 0, 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 2 Dec CANBK was trading at 101.71. The strike last trading price was 0, 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 29 Nov CANBK was trading at 102.01. The strike last trading price was 0, 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 28 Nov CANBK was trading at 102.90. The strike last trading price was 0, 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 27 Nov CANBK was trading at 101.56. The strike last trading price was 0, 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 26 Nov CANBK was trading at 101.79. The strike last trading price was 0, 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 25 Nov CANBK was trading at 100.98. The strike last trading price was 0, 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 22 Nov CANBK was trading at 97.01. The strike last trading price was 0, 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 21 Nov CANBK was trading at 94.46. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 1 Nov CANBK was trading at 103.96. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| CANBK 26DEC2024 117 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 99.61 | 9.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 102.90 | 9.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 103.19 | 9.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 105.16 | 9.05 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 107.34 | 9.05 | -0.25 | - | 1 | 0 | 41 |
| 13 Dec | 106.58 | 9.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 107.50 | 9.3 | 1.30 | 29.82 | 2 | -1 | 40 |
| 11 Dec | 108.75 | 8 | 0.65 | 23.43 | 25 | 8 | 42 |
| 10 Dec | 109.68 | 7.35 | -0.90 | 29.34 | 7 | -2 | 34 |
| 9 Dec | 108.99 | 8.25 | 0.00 | 33.48 | 10 | 1 | 36 |
| 6 Dec | 109.32 | 8.25 | -0.90 | 34.10 | 89 | 15 | 34 |
| 5 Dec | 108.17 | 9.15 | 9.15 | 36.18 | 24 | 20 | 20 |
| 4 Dec | 108.63 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 105.12 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 101.71 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 102.01 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 102.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 101.56 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 101.79 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 100.98 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 97.01 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 94.46 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 97.81 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 97.81 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 98.18 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 97.49 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 98.33 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 101.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 103.89 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 103.69 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 105.07 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 103.96 | 0 | 0.00 | 0 | 0 | 0 | |
For Canara Bank - strike price 117 expiring on 26DEC2024
Delta for 117 PE is 0.00
Historical price for 117 PE is as follows
On 20 Dec CANBK was trading at 99.61. The strike last trading price was 9.05, 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 Dec CANBK was trading at 102.90. The strike last trading price was 9.05, 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 Dec CANBK was trading at 103.19. The strike last trading price was 9.05, 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 17 Dec CANBK was trading at 105.16. The strike last trading price was 9.05, 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 16 Dec CANBK was trading at 107.34. The strike last trading price was 9.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 13 Dec CANBK was trading at 106.58. The strike last trading price was 9.3, 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 Dec CANBK was trading at 107.50. The strike last trading price was 9.3, which was 1.30 higher than the previous day. The implied volatity was 29.82, the open interest changed by -1 which decreased total open position to 40
On 11 Dec CANBK was trading at 108.75. The strike last trading price was 8, which was 0.65 higher than the previous day. The implied volatity was 23.43, the open interest changed by 8 which increased total open position to 42
On 10 Dec CANBK was trading at 109.68. The strike last trading price was 7.35, which was -0.90 lower than the previous day. The implied volatity was 29.34, the open interest changed by -2 which decreased total open position to 34
On 9 Dec CANBK was trading at 108.99. The strike last trading price was 8.25, which was 0.00 lower than the previous day. The implied volatity was 33.48, the open interest changed by 1 which increased total open position to 36
On 6 Dec CANBK was trading at 109.32. The strike last trading price was 8.25, which was -0.90 lower than the previous day. The implied volatity was 34.10, the open interest changed by 15 which increased total open position to 34
On 5 Dec CANBK was trading at 108.17. The strike last trading price was 9.15, which was 9.15 higher than the previous day. The implied volatity was 36.18, the open interest changed by 20 which increased total open position to 20
On 4 Dec CANBK was trading at 108.63. The strike last trading price was 0, 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 3 Dec CANBK was trading at 105.12. The strike last trading price was 0, 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 2 Dec CANBK was trading at 101.71. The strike last trading price was 0, 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 29 Nov CANBK was trading at 102.01. The strike last trading price was 0, 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 28 Nov CANBK was trading at 102.90. The strike last trading price was 0, 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 27 Nov CANBK was trading at 101.56. The strike last trading price was 0, 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 26 Nov CANBK was trading at 101.79. The strike last trading price was 0, 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 25 Nov CANBK was trading at 100.98. The strike last trading price was 0, 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 22 Nov CANBK was trading at 97.01. The strike last trading price was 0, 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 21 Nov CANBK was trading at 94.46. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 1 Nov CANBK was trading at 103.96. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
