CANBK
Canara Bank
Historical option data for CANBK
20 Dec 2024 04:10 PM IST
| CANBK 26DEC2024 119 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 99.61 | 0.05 | 0.00 | - | 3 | -1 | 107 | |||
| 19 Dec | 102.90 | 0.05 | 0.00 | 49.26 | 19 | -7 | 109 | |||
| 18 Dec | 103.19 | 0.05 | -0.05 | 44.88 | 34 | -2 | 116 | |||
| 17 Dec | 105.16 | 0.1 | -0.05 | 42.62 | 15 | 0 | 118 | |||
| 16 Dec | 107.34 | 0.15 | 0.00 | 37.55 | 42 | 0 | 118 | |||
| 13 Dec | 106.58 | 0.15 | 0.00 | 34.15 | 101 | -18 | 116 | |||
| 12 Dec | 107.50 | 0.15 | -0.15 | 30.81 | 66 | 30 | 134 | |||
| 11 Dec | 108.75 | 0.3 | -0.15 | 31.68 | 150 | 28 | 119 | |||
| 10 Dec | 109.68 | 0.45 | 0.05 | 31.35 | 101 | 11 | 89 | |||
| 9 Dec | 108.99 | 0.4 | -0.10 | 31.21 | 118 | 8 | 76 | |||
| 6 Dec | 109.32 | 0.5 | 0.05 | 30.00 | 167 | 49 | 69 | |||
| 5 Dec | 108.17 | 0.45 | 0.45 | 30.39 | 36 | 21 | 21 | |||
| 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 119 expiring on 26DEC2024
Delta for 119 CE is -
Historical price for 119 CE is as follows
On 20 Dec CANBK was trading at 99.61. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 107
On 19 Dec CANBK was trading at 102.90. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 49.26, the open interest changed by -7 which decreased total open position to 109
On 18 Dec CANBK was trading at 103.19. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 44.88, the open interest changed by -2 which decreased total open position to 116
On 17 Dec CANBK was trading at 105.16. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 42.62, the open interest changed by 0 which decreased total open position to 118
On 16 Dec CANBK was trading at 107.34. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 37.55, the open interest changed by 0 which decreased total open position to 118
On 13 Dec CANBK was trading at 106.58. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 34.15, the open interest changed by -18 which decreased total open position to 116
On 12 Dec CANBK was trading at 107.50. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 30.81, the open interest changed by 30 which increased total open position to 134
On 11 Dec CANBK was trading at 108.75. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 31.68, the open interest changed by 28 which increased total open position to 119
On 10 Dec CANBK was trading at 109.68. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 31.35, the open interest changed by 11 which increased total open position to 89
On 9 Dec CANBK was trading at 108.99. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 31.21, the open interest changed by 8 which increased total open position to 76
On 6 Dec CANBK was trading at 109.32. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 30.00, the open interest changed by 49 which increased total open position to 69
On 5 Dec CANBK was trading at 108.17. The strike last trading price was 0.45, which was 0.45 higher than the previous day. The implied volatity was 30.39, the open interest changed by 21 which increased total open position to 21
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 119 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 | 9.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 102.90 | 9.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 103.19 | 9.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 105.16 | 9.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 107.34 | 9.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 106.58 | 9.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 107.50 | 9.7 | 0.00 | 0.00 | 0 | 2 | 0 |
| 11 Dec | 108.75 | 9.7 | -0.05 | - | 7 | 2 | 14 |
| 10 Dec | 109.68 | 9.75 | -0.25 | 41.35 | 1 | 0 | 13 |
| 9 Dec | 108.99 | 10 | 0.55 | 34.34 | 4 | 0 | 14 |
| 6 Dec | 109.32 | 9.45 | -7.80 | 26.00 | 24 | 14 | 14 |
| 5 Dec | 108.17 | 17.25 | 17.25 | - | 0 | 0 | 0 |
| 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 119 expiring on 26DEC2024
Delta for 119 PE is 0.00
Historical price for 119 PE is as follows
On 20 Dec CANBK was trading at 99.61. The strike last trading price was 9.7, 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 9.7, 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 9.7, 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 9.7, 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 16 Dec CANBK was trading at 107.34. The strike last trading price was 9.7, 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 Dec CANBK was trading at 106.58. The strike last trading price was 9.7, 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 9.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 11 Dec CANBK was trading at 108.75. The strike last trading price was 9.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14
On 10 Dec CANBK was trading at 109.68. The strike last trading price was 9.75, which was -0.25 lower than the previous day. The implied volatity was 41.35, the open interest changed by 0 which decreased total open position to 13
On 9 Dec CANBK was trading at 108.99. The strike last trading price was 10, which was 0.55 higher than the previous day. The implied volatity was 34.34, the open interest changed by 0 which decreased total open position to 14
On 6 Dec CANBK was trading at 109.32. The strike last trading price was 9.45, which was -7.80 lower than the previous day. The implied volatity was 26.00, the open interest changed by 14 which increased total open position to 14
On 5 Dec CANBK was trading at 108.17. The strike last trading price was 17.25, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
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
