CANBK
Canara Bank
Historical option data for CANBK
18 Oct 2024 02:01 PM IST
| CANBK 125 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 103.81 | 0.05 | 0.00 | 2,49,750 | -54,000 | 57,37,500 | ||||
| 17 Oct | 102.50 | 0.05 | -0.05 | 10,39,500 | -47,250 | 57,91,500 | ||||
| 16 Oct | 104.37 | 0.1 | -0.05 | 14,10,750 | -3,51,000 | 58,38,750 | ||||
| 15 Oct | 104.43 | 0.15 | 0.00 | 10,86,750 | -2,09,250 | 62,03,250 | ||||
| 14 Oct | 104.49 | 0.15 | -0.05 | 12,35,250 | -2,43,000 | 64,12,500 | ||||
| 11 Oct | 104.06 | 0.2 | -0.05 | 20,85,750 | -2,83,500 | 66,62,250 | ||||
| 10 Oct | 104.13 | 0.25 | 0.05 | 15,59,250 | -1,62,000 | 69,93,000 | ||||
| 9 Oct | 104.40 | 0.2 | -0.10 | 33,61,500 | 1,62,000 | 71,55,000 | ||||
| 8 Oct | 104.95 | 0.3 | 0.00 | 44,95,500 | 1,75,500 | 70,13,250 | ||||
| 7 Oct | 103.49 | 0.3 | -0.10 | 1,40,87,250 | -1,48,500 | 69,39,000 | ||||
| 4 Oct | 107.62 | 0.4 | 0.00 | 1,73,20,500 | 7,02,000 | 70,80,750 | ||||
| 3 Oct | 107.96 | 0.4 | -0.15 | 1,28,38,500 | 3,37,500 | 63,72,000 | ||||
| 1 Oct | 110.49 | 0.55 | -0.15 | 83,29,500 | 87,750 | 60,27,750 | ||||
| 30 Sept | 111.33 | 0.7 | -0.20 | 1,58,01,750 | 2,09,250 | 60,27,750 | ||||
| 27 Sept | 113.10 | 0.9 | 0.15 | 1,94,73,750 | 29,16,000 | 57,91,500 | ||||
| 26 Sept | 110.17 | 0.75 | 0.20 | 46,37,250 | 9,11,250 | 28,62,000 | ||||
| 25 Sept | 108.40 | 0.55 | -0.05 | 15,05,250 | 4,18,500 | 19,50,750 | ||||
| 24 Sept | 109.29 | 0.6 | -0.15 | 14,04,000 | 1,55,250 | 15,32,250 | ||||
| 23 Sept | 109.30 | 0.75 | 0.35 | 18,15,750 | 4,45,500 | 13,70,250 | ||||
| 20 Sept | 104.96 | 0.4 | 0.05 | 3,78,000 | 94,500 | 9,31,500 | ||||
| 19 Sept | 104.71 | 0.35 | -0.15 | 1,82,250 | 6,750 | 8,43,750 | ||||
| 18 Sept | 105.45 | 0.5 | -0.10 | 2,22,750 | 74,250 | 8,37,000 | ||||
| 17 Sept | 105.54 | 0.6 | -0.10 | 1,68,750 | 27,000 | 7,62,750 | ||||
| 16 Sept | 106.69 | 0.7 | -0.10 | 5,13,000 | 1,08,000 | 7,08,750 | ||||
| 13 Sept | 106.39 | 0.8 | 0.25 | 1,68,750 | 33,750 | 6,00,750 | ||||
| 12 Sept | 103.99 | 0.55 | 0.05 | 2,63,250 | 94,500 | 5,67,000 | ||||
| 11 Sept | 101.75 | 0.5 | -0.20 | 4,59,000 | 2,16,000 | 4,38,750 | ||||
|
|
||||||||||
| 10 Sept | 103.61 | 0.7 | -0.15 | 33,750 | 20,250 | 2,22,750 | ||||
| 9 Sept | 104.02 | 0.85 | 0.15 | 94,500 | 27,000 | 2,09,250 | ||||
| 6 Sept | 103.38 | 0.7 | -0.35 | 1,35,000 | -27,000 | 1,82,250 | ||||
| 5 Sept | 108.20 | 1.05 | -0.15 | 1,01,250 | 60,750 | 1,89,000 | ||||
| 4 Sept | 108.60 | 1.2 | -0.40 | 74,250 | 33,750 | 1,28,250 | ||||
| 3 Sept | 111.42 | 1.6 | -0.25 | 67,500 | 47,250 | 94,500 | ||||
| 2 Sept | 112.77 | 1.85 | -4.30 | 47,250 | 27,000 | 27,000 | ||||
| 29 Aug | 110.28 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 111.36 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 109.55 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 110.65 | 6.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.03 | 6.15 | 0 | 0 | 0 | |||||
For Canara Bank - strike price 125 expiring on 31OCT2024
Delta for 125 CE is -
Historical price for 125 CE is as follows
On 18 Oct CANBK was trading at 103.81. 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 -54000 which decreased total open position to 5737500
On 17 Oct CANBK was trading at 102.50. 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 -47250 which decreased total open position to 5791500
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -351000 which decreased total open position to 5838750
On 15 Oct CANBK was trading at 104.43. 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 -209250 which decreased total open position to 6203250
On 14 Oct CANBK was trading at 104.49. 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 -243000 which decreased total open position to 6412500
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 -283500 which decreased total open position to 6662250
On 10 Oct CANBK was trading at 104.13. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -162000 which decreased total open position to 6993000
On 9 Oct CANBK was trading at 104.40. 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 162000 which increased total open position to 7155000
On 8 Oct CANBK was trading at 104.95. 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 175500 which increased total open position to 7013250
On 7 Oct CANBK was trading at 103.49. 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 -148500 which decreased total open position to 6939000
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 702000 which increased total open position to 7080750
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 6372000
On 1 Oct CANBK was trading at 110.49. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 87750 which increased total open position to 6027750
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 209250 which increased total open position to 6027750
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2916000 which increased total open position to 5791500
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 0.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 911250 which increased total open position to 2862000
On 25 Sept CANBK was trading at 108.40. 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 418500 which increased total open position to 1950750
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 155250 which increased total open position to 1532250
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 0.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 445500 which increased total open position to 1370250
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 931500
On 19 Sept CANBK was trading at 104.71. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 843750
On 18 Sept CANBK was trading at 105.45. 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 74250 which increased total open position to 837000
On 17 Sept CANBK was trading at 105.54. 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 27000 which increased total open position to 762750
On 16 Sept CANBK was trading at 106.69. 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 108000 which increased total open position to 708750
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 600750
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 567000
On 11 Sept CANBK was trading at 101.75. 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 216000 which increased total open position to 438750
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 222750
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 0.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 209250
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 182250
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 189000
On 4 Sept CANBK was trading at 108.60. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 128250
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 94500
On 2 Sept CANBK was trading at 112.77. The strike last trading price was 1.85, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 27000
On 29 Aug CANBK was trading at 110.28. The strike last trading price was 6.15, 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 20 Aug CANBK was trading at 111.36. The strike last trading price was 6.15, 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 Aug CANBK was trading at 109.55. The strike last trading price was 6.15, 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 Aug CANBK was trading at 110.65. The strike last trading price was 6.15, 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 Aug CANBK was trading at 105.03. The strike last trading price was 6.15, 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 125 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 103.81 | 20.8 | 2.85 | 94,500 | -54,000 | 16,33,500 |
| 17 Oct | 102.50 | 17.95 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 104.37 | 17.95 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 104.43 | 17.95 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 104.49 | 17.95 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 104.06 | 17.95 | 0.00 | 0 | -20,250 | 0 |
| 10 Oct | 104.13 | 17.95 | -1.45 | 20,250 | -13,500 | 16,94,250 |
| 9 Oct | 104.40 | 19.4 | 0.55 | 13,500 | 0 | 17,01,000 |
| 8 Oct | 104.95 | 18.85 | 0.00 | 0 | -6,750 | 0 |
| 7 Oct | 103.49 | 18.85 | 4.10 | 40,500 | -6,750 | 17,01,000 |
| 4 Oct | 107.62 | 14.75 | -1.35 | 60,750 | 13,500 | 17,07,750 |
| 3 Oct | 107.96 | 16.1 | 2.30 | 40,500 | 0 | 16,74,000 |
| 1 Oct | 110.49 | 13.8 | 0.00 | 0 | 2,43,000 | 0 |
| 30 Sept | 111.33 | 13.8 | 1.70 | 3,51,000 | 2,36,250 | 16,67,250 |
| 27 Sept | 113.10 | 12.1 | -2.00 | 1,95,750 | -6,750 | 14,31,000 |
| 26 Sept | 110.17 | 14.1 | -1.75 | 9,38,250 | 2,09,250 | 14,37,750 |
| 25 Sept | 108.40 | 15.85 | 0.70 | 4,72,500 | 3,37,500 | 12,15,000 |
| 24 Sept | 109.29 | 15.15 | -0.15 | 8,64,000 | 4,72,500 | 8,70,750 |
| 23 Sept | 109.30 | 15.3 | -3.20 | 3,17,250 | 2,36,250 | 3,98,250 |
| 20 Sept | 104.96 | 18.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 104.71 | 18.5 | 0.00 | 0 | 27,000 | 0 |
| 18 Sept | 105.45 | 18.5 | -0.05 | 27,000 | 13,500 | 1,48,500 |
| 17 Sept | 105.54 | 18.55 | 0.15 | 1,14,750 | 60,750 | 1,35,000 |
| 16 Sept | 106.69 | 18.4 | 0.00 | 0 | 60,750 | 0 |
| 13 Sept | 106.39 | 18.4 | 4.40 | 67,500 | 20,250 | 33,750 |
| 12 Sept | 103.99 | 14 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 101.75 | 14 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 103.61 | 14 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 104.02 | 14 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 103.38 | 14 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 108.20 | 14 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 108.60 | 14 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 111.42 | 14 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 112.77 | 14 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 110.28 | 14 | -2.85 | 0 | 0 | 13,500 |
| 20 Aug | 111.36 | 16.85 | 16.85 | 0 | 0 | 0 |
| 12 Aug | 109.55 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 110.65 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.03 | 0 | 0 | 0 | 0 | |
For Canara Bank - strike price 125 expiring on 31OCT2024
Delta for 125 PE is -
Historical price for 125 PE is as follows
On 18 Oct CANBK was trading at 103.81. The strike last trading price was 20.8, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 1633500
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 17.95, 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 16 Oct CANBK was trading at 104.37. The strike last trading price was 17.95, 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 15 Oct CANBK was trading at 104.43. The strike last trading price was 17.95, 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 17.95, 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 17.95, 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 10 Oct CANBK was trading at 104.13. The strike last trading price was 17.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 1694250
On 9 Oct CANBK was trading at 104.40. The strike last trading price was 19.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1701000
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 18.85, 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 7 Oct CANBK was trading at 103.49. The strike last trading price was 18.85, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 1701000
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 14.75, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 1707750
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 16.1, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1674000
On 1 Oct CANBK was trading at 110.49. The strike last trading price was 13.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 243000 which increased total open position to 0
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 13.8, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 236250 which increased total open position to 1667250
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 12.1, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 1431000
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 14.1, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 209250 which increased total open position to 1437750
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 15.85, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 1215000
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 15.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 472500 which increased total open position to 870750
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 15.3, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 236250 which increased total open position to 398250
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 18.5, 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 19 Sept CANBK was trading at 104.71. The strike last trading price was 18.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 0
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 18.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 148500
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 18.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 135000
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 18.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 0
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 18.4, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 33750
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 14, 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, 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, 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, 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, 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, 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, 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, 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, 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 29 Aug CANBK was trading at 110.28. The strike last trading price was 14, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 20 Aug CANBK was trading at 111.36. The strike last trading price was 16.85, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug CANBK was trading at 109.55. 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 0 which decreased total open position to 0
On 9 Aug CANBK was trading at 110.65. 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 0 which decreased total open position to 0
On 6 Aug CANBK was trading at 105.03. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
