CANBK
Canara Bank
Historical option data for CANBK
18 Oct 2024 01:51 PM IST
| CANBK 122.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 103.83 | 0.15 | 0.00 | 60,750 | -40,500 | 4,86,000 | ||||
| 17 Oct | 102.50 | 0.15 | 0.00 | 0 | -20,250 | 0 | ||||
| 16 Oct | 104.37 | 0.15 | 0.00 | 47,250 | -20,250 | 5,26,500 | ||||
| 15 Oct | 104.43 | 0.15 | -0.05 | 1,01,250 | -27,000 | 5,60,250 | ||||
| 14 Oct | 104.49 | 0.2 | 0.00 | 2,63,250 | -67,500 | 5,94,000 | ||||
| 11 Oct | 104.06 | 0.2 | -0.05 | 1,01,250 | 6,750 | 6,61,500 | ||||
| 10 Oct | 104.13 | 0.25 | 0.00 | 2,22,750 | -33,750 | 6,48,000 | ||||
| 9 Oct | 104.40 | 0.25 | -0.10 | 5,06,250 | 20,250 | 6,75,000 | ||||
| 8 Oct | 104.95 | 0.35 | 0.00 | 1,41,750 | -27,000 | 6,61,500 | ||||
| 7 Oct | 103.49 | 0.35 | -0.20 | 18,22,500 | -2,76,750 | 7,42,500 | ||||
| 4 Oct | 107.62 | 0.55 | -0.05 | 16,33,500 | 54,000 | 10,19,250 | ||||
| 3 Oct | 107.96 | 0.6 | -0.20 | 13,29,750 | -1,55,250 | 9,65,250 | ||||
| 1 Oct | 110.49 | 0.8 | -0.20 | 12,89,250 | -1,35,000 | 11,47,500 | ||||
| 30 Sept | 111.33 | 1 | -0.30 | 22,20,750 | -2,43,000 | 12,89,250 | ||||
| 27 Sept | 113.10 | 1.3 | 0.25 | 35,50,500 | 5,13,000 | 15,32,250 | ||||
| 26 Sept | 110.17 | 1.05 | 0.25 | 8,64,000 | 2,22,750 | 10,26,000 | ||||
| 25 Sept | 108.40 | 0.8 | -0.10 | 3,17,250 | 1,68,750 | 8,03,250 | ||||
| 24 Sept | 109.29 | 0.9 | -0.10 | 10,12,500 | -1,14,750 | 6,27,750 | ||||
| 23 Sept | 109.30 | 1 | 0.50 | 7,49,250 | 5,80,500 | 7,62,750 | ||||
| 20 Sept | 104.96 | 0.5 | 0.00 | 0 | 67,500 | 0 | ||||
| 19 Sept | 104.71 | 0.5 | -0.35 | 1,75,500 | 67,500 | 1,82,250 | ||||
| 18 Sept | 105.45 | 0.85 | 0.00 | 0 | 20,250 | 0 | ||||
| 17 Sept | 105.54 | 0.85 | -0.15 | 81,000 | 13,500 | 1,08,000 | ||||
|
|
||||||||||
| 16 Sept | 106.69 | 1 | -3.00 | 1,08,000 | 81,000 | 81,000 | ||||
| 13 Sept | 106.39 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 103.99 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 101.75 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 103.61 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 104.02 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 103.38 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 108.20 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 108.60 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 111.42 | 4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 112.77 | 4 | 0 | 0 | 0 | |||||
For Canara Bank - strike price 122.5 expiring on 31OCT2024
Delta for 122.5 CE is -
Historical price for 122.5 CE is as follows
On 18 Oct CANBK was trading at 103.83. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 486000
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 0
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 526500
On 15 Oct CANBK was trading at 104.43. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 560250
On 14 Oct CANBK was trading at 104.49. 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 -67500 which decreased total open position to 594000
On 11 Oct CANBK was trading at 104.06. 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 6750 which increased total open position to 661500
On 10 Oct CANBK was trading at 104.13. 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 -33750 which decreased total open position to 648000
On 9 Oct CANBK was trading at 104.40. 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 20250 which increased total open position to 675000
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 661500
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -276750 which decreased total open position to 742500
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 1019250
On 3 Oct CANBK was trading at 107.96. 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 -155250 which decreased total open position to 965250
On 1 Oct CANBK was trading at 110.49. 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 -135000 which decreased total open position to 1147500
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -243000 which decreased total open position to 1289250
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 1.3, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 513000 which increased total open position to 1532250
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 222750 which increased total open position to 1026000
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 168750 which increased total open position to 803250
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -114750 which decreased total open position to 627750
On 23 Sept CANBK was trading at 109.30. 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 580500 which increased total open position to 762750
On 20 Sept CANBK was trading at 104.96. 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 67500 which increased total open position to 0
On 19 Sept CANBK was trading at 104.71. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 182250
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 0
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 108000
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 1, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 81000
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 4, 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 4, 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 4, 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 4, 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 4, 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 4, 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 4, 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 4, 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 4, 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 4, 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 122.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 103.83 | 19.3 | 0.00 | 0 | -13,500 | 0 |
| 17 Oct | 102.50 | 19.3 | 0.90 | 13,500 | 0 | 4,99,500 |
| 16 Oct | 104.37 | 18.4 | 0.80 | 13,500 | -6,750 | 4,99,500 |
| 15 Oct | 104.43 | 17.6 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 104.49 | 17.6 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 104.06 | 17.6 | 0.00 | 0 | -6,750 | 0 |
| 10 Oct | 104.13 | 17.6 | 0.00 | 6,750 | 0 | 5,13,000 |
| 9 Oct | 104.40 | 17.6 | 6.55 | 1,08,000 | -13,500 | 5,13,000 |
| 8 Oct | 104.95 | 11.05 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 103.49 | 11.05 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 107.62 | 11.05 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 107.96 | 11.05 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 110.49 | 11.05 | 0.05 | 27,000 | 0 | 5,26,500 |
| 30 Sept | 111.33 | 11 | 1.15 | 47,250 | -27,000 | 5,19,750 |
| 27 Sept | 113.10 | 9.85 | -2.65 | 1,82,250 | 1,55,250 | 5,46,750 |
| 26 Sept | 110.17 | 12.5 | -1.40 | 1,89,000 | -40,500 | 3,91,500 |
| 25 Sept | 108.40 | 13.9 | 1.00 | 2,22,750 | 6,750 | 4,45,500 |
| 24 Sept | 109.29 | 12.9 | -0.20 | 4,05,000 | 3,30,750 | 4,38,750 |
| 23 Sept | 109.30 | 13.1 | -3.40 | 2,22,750 | 81,000 | 1,08,000 |
| 20 Sept | 104.96 | 16.5 | 0.10 | 13,500 | 0 | 20,250 |
| 19 Sept | 104.71 | 16.4 | 0.00 | 0 | 13,500 | 0 |
| 18 Sept | 105.45 | 16.4 | 0.65 | 27,000 | 6,750 | 13,500 |
| 17 Sept | 105.54 | 15.75 | 0.00 | 0 | 6,750 | 0 |
| 16 Sept | 106.69 | 15.75 | 1.05 | 6,750 | 0 | 0 |
| 13 Sept | 106.39 | 14.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 103.99 | 14.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 101.75 | 14.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 103.61 | 14.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 104.02 | 14.7 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 103.38 | 14.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 108.20 | 14.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 108.60 | 14.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 111.42 | 14.7 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 112.77 | 14.7 | 0 | 0 | 0 | |
For Canara Bank - strike price 122.5 expiring on 31OCT2024
Delta for 122.5 PE is -
Historical price for 122.5 PE is as follows
On 18 Oct CANBK was trading at 103.83. The strike last trading price was 19.3, 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 0
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 19.3, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 499500
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 18.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 499500
On 15 Oct CANBK was trading at 104.43. The strike last trading price was 17.6, 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 17.6, 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 17.6, 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 10 Oct CANBK was trading at 104.13. The strike last trading price was 17.6, 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 513000
On 9 Oct CANBK was trading at 104.40. The strike last trading price was 17.6, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 513000
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 11.05, 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 Oct CANBK was trading at 103.49. The strike last trading price was 11.05, 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 Oct CANBK was trading at 107.62. The strike last trading price was 11.05, 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 Oct CANBK was trading at 107.96. The strike last trading price was 11.05, 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 Oct CANBK was trading at 110.49. The strike last trading price was 11.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 526500
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 11, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 519750
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 9.85, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 155250 which increased total open position to 546750
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 12.5, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 391500
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 13.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 445500
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 12.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 330750 which increased total open position to 438750
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 13.1, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 108000
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 16.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20250
On 19 Sept CANBK was trading at 104.71. The strike last trading price was 16.4, 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 18 Sept CANBK was trading at 105.45. The strike last trading price was 16.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 13500
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 15.75, 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 16 Sept CANBK was trading at 106.69. The strike last trading price was 15.75, which was 1.05 higher 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, 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 14.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
