CANBK
Canara Bank
Historical option data for CANBK
21 Nov 2024 04:10 PM IST
| CANBK 28NOV2024 125 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 94.46 | 0.05 | -0.05 | - | 3 | 0 | 279 | |||
| 20 Nov | 97.81 | 0.1 | 0.00 | - | 27 | 5 | 277 | |||
| 19 Nov | 97.81 | 0.1 | 0.05 | - | 27 | 3 | 277 | |||
| 18 Nov | 98.18 | 0.05 | 0.00 | - | 14 | 2 | 274 | |||
| 14 Nov | 97.49 | 0.05 | 0.00 | - | 21 | -5 | 277 | |||
| 13 Nov | 98.33 | 0.05 | -0.05 | - | 35 | -23 | 284 | |||
| 12 Nov | 101.50 | 0.1 | 0.00 | 49.38 | 29 | 3 | 308 | |||
| 11 Nov | 103.89 | 0.1 | -0.05 | 42.90 | 26 | 5 | 305 | |||
| 8 Nov | 103.69 | 0.15 | 0.00 | 42.87 | 20 | 13 | 303 | |||
| 7 Nov | 105.07 | 0.15 | -0.05 | 39.08 | 49 | 13 | 290 | |||
| 6 Nov | 105.25 | 0.2 | 0.00 | 39.33 | 123 | 4 | 279 | |||
| 5 Nov | 103.67 | 0.2 | 0.00 | 41.94 | 50 | 21 | 275 | |||
| 4 Nov | 101.91 | 0.2 | 0.00 | 43.87 | 194 | 9 | 255 | |||
| 1 Nov | 103.96 | 0.2 | 0.00 | 37.78 | 26 | 16 | 245 | |||
| 31 Oct | 102.65 | 0.2 | -0.10 | - | 137 | 19 | 229 | |||
| 30 Oct | 103.36 | 0.3 | -0.15 | - | 165 | -4 | 211 | |||
| 29 Oct | 103.76 | 0.45 | -0.05 | - | 170 | 79 | 215 | |||
| 28 Oct | 100.69 | 0.5 | 0.25 | - | 63 | 35 | 136 | |||
| 25 Oct | 94.24 | 0.25 | -0.10 | - | 11 | -4 | 101 | |||
| 24 Oct | 98.19 | 0.35 | 0.05 | - | 9 | -1 | 105 | |||
| 23 Oct | 97.69 | 0.3 | 0.00 | - | 12 | 2 | 104 | |||
| 22 Oct | 96.79 | 0.3 | -0.10 | - | 18 | 1 | 102 | |||
| 21 Oct | 102.86 | 0.4 | -0.10 | - | 13 | 2 | 98 | |||
| 18 Oct | 104.67 | 0.5 | 0.00 | - | 38 | 12 | 94 | |||
| 17 Oct | 102.50 | 0.5 | 0.00 | - | 25 | 11 | 79 | |||
| 16 Oct | 104.37 | 0.5 | 0.00 | - | 11 | -1 | 68 | |||
| 15 Oct | 104.43 | 0.5 | -0.10 | - | 14 | -1 | 67 | |||
| 14 Oct | 104.49 | 0.6 | -0.10 | - | 5 | 1 | 68 | |||
|
|
||||||||||
| 11 Oct | 104.06 | 0.7 | -0.10 | - | 3 | 0 | 67 | |||
| 10 Oct | 104.13 | 0.8 | 0.05 | - | 28 | 10 | 62 | |||
| 9 Oct | 104.40 | 0.75 | -0.05 | - | 15 | 8 | 50 | |||
| 8 Oct | 104.95 | 0.8 | -0.05 | - | 19 | 6 | 41 | |||
| 7 Oct | 103.49 | 0.85 | -0.45 | - | 41 | 9 | 32 | |||
| 4 Oct | 107.62 | 1.3 | -0.10 | - | 10 | 1 | 22 | |||
| 3 Oct | 107.96 | 1.4 | -0.70 | - | 11 | 0 | 21 | |||
| 1 Oct | 110.49 | 2.1 | 0.10 | - | 19 | 14 | 22 | |||
| 30 Sept | 111.33 | 2 | -0.60 | - | 6 | 4 | 7 | |||
| 27 Sept | 113.10 | 2.6 | -2.35 | - | 4 | 2 | 2 | |||
| 3 Sept | 111.42 | 4.95 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 112.77 | 4.95 | - | 0 | 0 | 0 | ||||
For Canara Bank - strike price 125 expiring on 28NOV2024
Delta for 125 CE is -
Historical price for 125 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 279
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 5 which increased total open position to 277
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 3 which increased total open position to 277
On 18 Nov CANBK was trading at 98.18. 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 2 which increased total open position to 274
On 14 Nov CANBK was trading at 97.49. 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 -5 which decreased total open position to 277
On 13 Nov CANBK was trading at 98.33. 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 -23 which decreased total open position to 284
On 12 Nov CANBK was trading at 101.50. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 49.38, the open interest changed by 3 which increased total open position to 308
On 11 Nov CANBK was trading at 103.89. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 42.90, the open interest changed by 5 which increased total open position to 305
On 8 Nov CANBK was trading at 103.69. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 42.87, the open interest changed by 13 which increased total open position to 303
On 7 Nov CANBK was trading at 105.07. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 39.08, the open interest changed by 13 which increased total open position to 290
On 6 Nov CANBK was trading at 105.25. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 39.33, the open interest changed by 4 which increased total open position to 279
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 41.94, the open interest changed by 21 which increased total open position to 275
On 4 Nov CANBK was trading at 101.91. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 43.87, the open interest changed by 9 which increased total open position to 255
On 1 Nov CANBK was trading at 103.96. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 37.78, the open interest changed by 16 which increased total open position to 245
On 31 Oct CANBK was trading at 102.65. The strike last trading price was 0.2, which was -0.10 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 0.3, 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 29 Oct CANBK was trading at 103.76. The strike last trading price was 0.45, which was -0.05 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 0.5, which was 0.25 higher 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 0.25, which was -0.10 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 0.35, which was 0.05 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 0.3, 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 0.3, which was -0.10 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 0.4, which was -0.10 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 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 17 Oct CANBK was trading at 102.50. 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 16 Oct CANBK was trading at 104.37. 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 15 Oct CANBK was trading at 104.43. The strike last trading price was 0.5, which was -0.10 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 0.6, which was -0.10 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 0.7, which was -0.10 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 0.8, which was 0.05 higher 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 0.75, which was -0.05 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 0.8, which was -0.05 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 0.85, which was -0.45 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 1.3, which was -0.10 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 1.4, which was -0.70 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 2.1, which was 0.10 higher 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 2, which was -0.60 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 2.6, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 4.95, 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 2 Sept CANBK was trading at 112.77. The strike last trading price was 4.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CANBK 28NOV2024 125 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 | 17.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 97.81 | 17.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 97.81 | 17.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 98.18 | 17.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 97.49 | 17.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 98.33 | 17.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 101.50 | 17.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 103.89 | 17.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 103.69 | 17.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 105.07 | 17.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 105.25 | 17.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 103.67 | 17.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 101.91 | 17.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 103.96 | 17.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 102.65 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 103.36 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 103.76 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 100.69 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 94.24 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 98.19 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 97.69 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 96.79 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.86 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 104.67 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.50 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 104.37 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 104.43 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 104.49 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 104.06 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 104.13 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 104.40 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 104.95 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 103.49 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 107.62 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 107.96 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 110.49 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 111.33 | 17.45 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 113.10 | 17.45 | 17.45 | - | 0 | 0 | 0 |
| 3 Sept | 111.42 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 112.77 | 0 | - | 0 | 0 | 0 | |
For Canara Bank - strike price 125 expiring on 28NOV2024
Delta for 125 PE is 0.00
Historical price for 125 PE is as follows
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 4 Nov CANBK was trading at 101.91. The strike last trading price was 17.45, 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 17.45, 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 31 Oct CANBK was trading at 102.65. The strike last trading price was 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, 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 17.45, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 0, 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 2 Sept CANBK was trading at 112.77. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
