Historical option data for CANBK
29 Jun 2026 10:49 AM IST
| CANBK 30-Jun-2026 130 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0
Theta: -0.29
Gamma: 0.09481
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 127.46 | 0.35 | -0.49 (-58.33%) | 36.62 | 457 | 43 | 436 | |||||||||
| 25 Jun | 128.95 | 0.98 | -0.91 (-48.15%) | 20.37 | 1,946 | 194 | 395 | |||||||||
| 24 Jun | 130.15 | 1.8 | -0.41 (-18.55%) | 24.44 | 1,199 | 59 | 203 | |||||||||
| 23 Jun | 130.37 | 2.05 | -3.54 (-63.33%) | 26.56 | 390 | 37 | 142 | |||||||||
| 22 Jun | 134.82 | 5.66 | 0.5 (9.69%) | 29.47 | 54 | -11 | 104 | |||||||||
| 19 Jun | 133.74 | 5.28 | -0.72 (-12.00%) | 30.31 | 114 | 30 | 115 | |||||||||
| 18 Jun | 134.97 | 6.29 | -0.71 (-10.14%) | 31.1 | 103 | 32 | 86 | |||||||||
| 17 Jun | 135.24 | 6.82 | 1.82 (36.40%) | 33.85 | 169 | -19 | 53 | |||||||||
| 16 Jun | 132.83 | 5.1 | 0.1 (2.00%) | 31.78 | 125 | 18 | 73 | |||||||||
| 15 Jun | 132.20 | 4.95 | -0.05 (-1.00%) | 32.29 | 108 | -812 | 54 | |||||||||
| 12 Jun | 131.67 | 5.12 | -1.13 (-18.08%) | 31.92 | 648 | 34 | 875 | |||||||||
| 11 Jun | 131.52 | 5.12 | -1.13 (-18.08%) | 31.92 | 648 | 34 | 875 | |||||||||
| 10 Jun | 133.46 | 6.17 | -3.63 (-37.04%) | 32.78 | 332 | -35 | 841 | |||||||||
| 9 Jun | 137.51 | 9.85 | 4.32 (78.12%) | 35.9 | 546 | -20 | 876 | |||||||||
| 8 Jun | 131.91 | 5.35 | -3.11 (-36.76%) | 33.02 | 432 | 4 | 898 | |||||||||
| 5 Jun | 135.81 | 9 | 2.39 (36.16%) | 34.24 | 808 | 16 | 900 | |||||||||
| 4 Jun | 133.12 | 6.59 | 0.65 (10.94%) | 31.92 | 735 | -1 | 891 | |||||||||
| 3 Jun | 131.85 | 5.91 | 1.59 (36.81%) | 33.93 | 2,479 | -45 | 891 | |||||||||
| 2 Jun | 129.08 | 4.48 | 0.66 (17.28%) | 31.31 | 1,814 | -84 | 939 | |||||||||
| 1 Jun | 127.96 | 3.85 | -1.92 (-33.28%) | 31.11 | 1,302 | 361 | 1,023 | |||||||||
| 29 May | 130.80 | 5.86 | -1.78 (-23.30%) | 32.11 | 357 | 4 | 662 | |||||||||
| 27 May | 134.16 | 7.71 | 0.53 (7.38%) | 29.96 | 156 | 4 | 658 | |||||||||
| 26 May | 133.15 | 7.2 | -0.64 (-8.16%) | 30.39 | 206 | -8 | 654 | |||||||||
| 25 May | 133.70 | 7.9 | 2.96 (59.92%) | 31.07 | 791 | 32 | 662 | |||||||||
| 22 May | 128.23 | 5.03 | 0.17 (3.50%) | 31.94 | 700 | 219 | 629 | |||||||||
| 21 May | 127.97 | 4.77 | -0.23 (-4.60%) | 30.98 | 404 | 93 | 412 | |||||||||
| 20 May | 127.66 | 4.8 | 0.8 (20.00%) | 31.43 | 305 | 43 | 317 | |||||||||
| 19 May | 126.15 | 4.15 | 0.15 (3.75%) | 32.29 | 235 | 54 | 275 | |||||||||
| 18 May | 124.90 | 3.95 | -1.69 (-29.96%) | 33.4 | 225 | 83 | 224 | |||||||||
| 15 May | 128.07 | 5.67 | -1.64 (-22.44%) | 33.78 | 96 | 69 | 140 | |||||||||
| 14 May | 130.84 | 7.31 | 0.65 (9.76%) | 35.09 | 77 | 19 | 71 | |||||||||
| 13 May | 129.26 | 6.55 | -0.52 (-7.36%) | 0 | 31 | 18 | 51 | |||||||||
| 12 May | 130.01 | 7.15 | 0.6 (9.16%) | 0 | 25 | 7 | 32 | |||||||||
| 11 May | 129.43 | 6.94 | -2.94 (-29.76%) | 0 | 40 | 23 | 24 | |||||||||
| 8 May | 134.34 | 9.88 | -1.47 (-12.95%) | 35.2 | 1 | 0 | 1 | |||||||||
| 7 May | 135.93 | 11.35 | -2.1 (-15.61%) | 27.28 | 0 | 0 | 1 | |||||||||
| 6 May | 138.04 | 11.35 | 3.73 (48.95%) | 27.28 | 1 | 0 | 0 | |||||||||
| 5 May | 134.31 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 134.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 134.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 137.06 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 137.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 140.52 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 140.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 140.87 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 145.23 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 144.26 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 142.74 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 142.37 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 141.03 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 141.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 138.77 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 140.15 | 7.62 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 137.91 | 7.62 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 139.19 | 7.62 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 129.51 | 7.62 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 130.51 | 7.62 | 0 (0.00%) | 0.3 | 0 | 0 | 0 | |||||||||
| 2 Apr | 127.04 | 7.62 | 0 (0.00%) | 0.65 | 0 | 0 | 0 | |||||||||
For Canara Bank - strike price 130 expiring on 30JUN2026
Delta for 130 CE is 0.21
Historical price for 130 CE is as follows
On 29 Jun CANBK was trading at 127.46. The strike last trading price was 0.35, which was -0.49 lower than the previous day. The implied volatity was 36.62, the open interest changed by 43 which increased total open position to 436
On 25 Jun CANBK was trading at 128.95. The strike last trading price was 0.98, which was -0.91 lower than the previous day. The implied volatity was 20.37, the open interest changed by 194 which increased total open position to 395
On 24 Jun CANBK was trading at 130.15. The strike last trading price was 1.8, which was -0.41 lower than the previous day. The implied volatity was 24.44, the open interest changed by 59 which increased total open position to 203
On 23 Jun CANBK was trading at 130.37. The strike last trading price was 2.05, which was -3.54 lower than the previous day. The implied volatity was 26.56, the open interest changed by 37 which increased total open position to 142
On 22 Jun CANBK was trading at 134.82. The strike last trading price was 5.66, which was 0.5 higher than the previous day. The implied volatity was 29.47, the open interest changed by -11 which decreased total open position to 104
On 19 Jun CANBK was trading at 133.74. The strike last trading price was 5.28, which was -0.72 lower than the previous day. The implied volatity was 30.31, the open interest changed by 30 which increased total open position to 115
On 18 Jun CANBK was trading at 134.97. The strike last trading price was 6.29, which was -0.71 lower than the previous day. The implied volatity was 31.1, the open interest changed by 32 which increased total open position to 86
On 17 Jun CANBK was trading at 135.24. The strike last trading price was 6.82, which was 1.82 higher than the previous day. The implied volatity was 33.85, the open interest changed by -19 which decreased total open position to 53
On 16 Jun CANBK was trading at 132.83. The strike last trading price was 5.1, which was 0.1 higher than the previous day. The implied volatity was 31.78, the open interest changed by 18 which increased total open position to 73
On 15 Jun CANBK was trading at 132.20. The strike last trading price was 4.95, which was -0.05 lower than the previous day. The implied volatity was 32.29, the open interest changed by -812 which decreased total open position to 54
On 12 Jun CANBK was trading at 131.67. The strike last trading price was 5.12, which was -1.13 lower than the previous day. The implied volatity was 31.92, the open interest changed by 34 which increased total open position to 875
On 11 Jun CANBK was trading at 131.52. The strike last trading price was 5.12, which was -1.13 lower than the previous day. The implied volatity was 31.92, the open interest changed by 34 which increased total open position to 875
On 10 Jun CANBK was trading at 133.46. The strike last trading price was 6.17, which was -3.63 lower than the previous day. The implied volatity was 32.78, the open interest changed by -35 which decreased total open position to 841
On 9 Jun CANBK was trading at 137.51. The strike last trading price was 9.85, which was 4.32 higher than the previous day. The implied volatity was 35.9, the open interest changed by -20 which decreased total open position to 876
On 8 Jun CANBK was trading at 131.91. The strike last trading price was 5.35, which was -3.11 lower than the previous day. The implied volatity was 33.02, the open interest changed by 4 which increased total open position to 898
On 5 Jun CANBK was trading at 135.81. The strike last trading price was 9, which was 2.39 higher than the previous day. The implied volatity was 34.24, the open interest changed by 16 which increased total open position to 900
On 4 Jun CANBK was trading at 133.12. The strike last trading price was 6.59, which was 0.65 higher than the previous day. The implied volatity was 31.92, the open interest changed by -1 which decreased total open position to 891
On 3 Jun CANBK was trading at 131.85. The strike last trading price was 5.91, which was 1.59 higher than the previous day. The implied volatity was 33.93, the open interest changed by -45 which decreased total open position to 891
On 2 Jun CANBK was trading at 129.08. The strike last trading price was 4.48, which was 0.66 higher than the previous day. The implied volatity was 31.31, the open interest changed by -84 which decreased total open position to 939
On 1 Jun CANBK was trading at 127.96. The strike last trading price was 3.85, which was -1.92 lower than the previous day. The implied volatity was 31.11, the open interest changed by 361 which increased total open position to 1023
On 29 May CANBK was trading at 130.80. The strike last trading price was 5.86, which was -1.78 lower than the previous day. The implied volatity was 32.11, the open interest changed by 4 which increased total open position to 662
On 27 May CANBK was trading at 134.16. The strike last trading price was 7.71, which was 0.53 higher than the previous day. The implied volatity was 29.96, the open interest changed by 4 which increased total open position to 658
On 26 May CANBK was trading at 133.15. The strike last trading price was 7.2, which was -0.64 lower than the previous day. The implied volatity was 30.39, the open interest changed by -8 which decreased total open position to 654
On 25 May CANBK was trading at 133.70. The strike last trading price was 7.9, which was 2.96 higher than the previous day. The implied volatity was 31.07, the open interest changed by 32 which increased total open position to 662
On 22 May CANBK was trading at 128.23. The strike last trading price was 5.03, which was 0.17 higher than the previous day. The implied volatity was 31.94, the open interest changed by 219 which increased total open position to 629
On 21 May CANBK was trading at 127.97. The strike last trading price was 4.77, which was -0.23 lower than the previous day. The implied volatity was 30.98, the open interest changed by 93 which increased total open position to 412
On 20 May CANBK was trading at 127.66. The strike last trading price was 4.8, which was 0.8 higher than the previous day. The implied volatity was 31.43, the open interest changed by 43 which increased total open position to 317
On 19 May CANBK was trading at 126.15. The strike last trading price was 4.15, which was 0.15 higher than the previous day. The implied volatity was 32.29, the open interest changed by 54 which increased total open position to 275
On 18 May CANBK was trading at 124.90. The strike last trading price was 3.95, which was -1.69 lower than the previous day. The implied volatity was 33.4, the open interest changed by 83 which increased total open position to 224
On 15 May CANBK was trading at 128.07. The strike last trading price was 5.67, which was -1.64 lower than the previous day. The implied volatity was 33.78, the open interest changed by 69 which increased total open position to 140
On 14 May CANBK was trading at 130.84. The strike last trading price was 7.31, which was 0.65 higher than the previous day. The implied volatity was 35.09, the open interest changed by 19 which increased total open position to 71
On 13 May CANBK was trading at 129.26. The strike last trading price was 6.55, which was -0.52 lower than the previous day. The implied volatity was 0, the open interest changed by 18 which increased total open position to 51
On 12 May CANBK was trading at 130.01. The strike last trading price was 7.15, which was 0.6 higher than the previous day. The implied volatity was 0, the open interest changed by 7 which increased total open position to 32
On 11 May CANBK was trading at 129.43. The strike last trading price was 6.94, which was -2.94 lower than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 24
On 8 May CANBK was trading at 134.34. The strike last trading price was 9.88, which was -1.47 lower than the previous day. The implied volatity was 35.2, the open interest changed by 0 which decreased total open position to 1
On 7 May CANBK was trading at 135.93. The strike last trading price was 11.35, which was -2.1 lower than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 1
On 6 May CANBK was trading at 138.04. The strike last trading price was 11.35, which was 3.73 higher than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 0
On 5 May CANBK was trading at 134.31. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 May CANBK was trading at 134.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Apr CANBK was trading at 134.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Apr CANBK was trading at 137.06. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr CANBK was trading at 137.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr CANBK was trading at 140.52. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr CANBK was trading at 140.85. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr CANBK was trading at 140.87. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr CANBK was trading at 145.23. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr CANBK was trading at 144.26. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr CANBK was trading at 142.74. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr CANBK was trading at 142.37. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr CANBK was trading at 141.03. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr CANBK was trading at 141.71. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr CANBK was trading at 138.77. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr CANBK was trading at 140.15. The strike last trading price was 7.62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CANBK was trading at 137.91. The strike last trading price was 7.62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr CANBK was trading at 139.19. The strike last trading price was 7.62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Apr CANBK was trading at 129.51. The strike last trading price was 7.62, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr CANBK was trading at 130.51. The strike last trading price was 7.62, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
On 2 Apr CANBK was trading at 127.04. The strike last trading price was 7.62, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
| CANBK 30-Jun-2026 130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0
Theta: -0.2
Gamma: 0.0977
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 127.46 | 2.76 | 0.76 (38.00%) | 31.71 | 47 | -5 | 145 |
| 25 Jun | 128.95 | 1.64 | 0.64 (64.00%) | 20.76 | 355 | -52 | 151 |
| 24 Jun | 130.15 | 1.53 | -0.47 (-23.50%) | 24.35 | 438 | -31 | 204 |
| 23 Jun | 130.37 | 1.98 | 0.98 (98.00%) | 28.24 | 581 | 34 | 235 |
| 22 Jun | 134.82 | 0.59 | -0.4 (-40.40%) | 28.43 | 73 | -16 | 201 |
| 19 Jun | 133.74 | 0.99 | 0.13 (15.12%) | 26.92 | 156 | 9 | 216 |
| 18 Jun | 134.97 | 0.86 | -0.1 (-10.42%) | 27.94 | 400 | -141 | 211 |
| 17 Jun | 135.24 | 0.96 | -0.63 (-39.62%) | 28.83 | 747 | 174 | 352 |
| 16 Jun | 132.83 | 1.62 | -0.33 (-16.92%) | 28.33 | 400 | 122 | 178 |
| 15 Jun | 132.20 | 1.91 | -1.41 (-42.47%) | 28.23 | 162 | -969 | 57 |
| 12 Jun | 131.67 | 2.68 | 0.29 (12.13%) | 31.13 | 957 | -61 | 1,031 |
| 11 Jun | 131.52 | 2.68 | 0.29 (12.13%) | 31.13 | 957 | -61 | 1,031 |
| 10 Jun | 133.46 | 2.43 | 1.12 (85.50%) | 32.41 | 777 | -142 | 1,092 |
| 9 Jun | 137.51 | 1.25 | -1.91 (-60.44%) | 31.96 | 1,562 | 135 | 1,234 |
| 8 Jun | 131.91 | 3.33 | 1.33 (66.50%) | 33.15 | 1,423 | -26 | 1,103 |
| 5 Jun | 135.81 | 1.64 | -0.82 (-33.33%) | 30.23 | 1,953 | 4 | 1,134 |
| 4 Jun | 133.12 | 2.47 | -0.53 (-17.67%) | 28.86 | 897 | 22 | 1,130 |
| 3 Jun | 131.85 | 3.07 | -0.77 (-20.05%) | 28.1 | 913 | -39 | 1,110 |
| 2 Jun | 129.08 | 3.67 | -1.03 (-21.91%) | 25.36 | 350 | 60 | 1,153 |
| 1 Jun | 127.96 | 4.59 | 1.38 (42.99%) | 26.8 | 916 | 218 | 1,095 |
| 29 May | 130.80 | 3.13 | 0.85 (37.28%) | 27.2 | 981 | 15 | 876 |
| 27 May | 134.16 | 2.28 | -0.48 (-17.39%) | 26.74 | 579 | 41 | 863 |
| 26 May | 133.15 | 2.73 | -0.11 (-3.87%) | 27.27 | 525 | 0 | 822 |
| 25 May | 133.70 | 2.79 | -2.21 (-44.20%) | 28.95 | 970 | 261 | 821 |
| 22 May | 128.23 | 5.2 | -0.39 (-6.98%) | 28.6 | 418 | 142 | 560 |
| 21 May | 127.97 | 5.69 | -0.21 (-3.56%) | 29.56 | 205 | 115 | 417 |
| 20 May | 127.66 | 5.8 | -1.29 (-18.19%) | 29.73 | 55 | 30 | 300 |
| 19 May | 126.15 | 7.1 | -0.75 (-9.55%) | 31.47 | 45 | 11 | 270 |
| 18 May | 124.90 | 7.75 | 1.47 (23.41%) | 30.91 | 143 | 53 | 261 |
| 15 May | 128.07 | 6.39 | 1.51 (30.94%) | 32.1 | 101 | 58 | 206 |
| 14 May | 130.84 | 4.88 | -0.88 (-15.28%) | 31.22 | 92 | 14 | 147 |
| 13 May | 129.26 | 5.64 | 0.18 (3.30%) | 0 | 32 | 11 | 133 |
| 12 May | 130.01 | 5.3 | -0.4 (-7.02%) | 0 | 46 | 2 | 121 |
| 11 May | 129.43 | 5.75 | 1.35 (30.68%) | 0 | 181 | 31 | 123 |
| 8 May | 134.34 | 4.4 | 0.75 (20.55%) | 33.42 | 40 | 17 | 95 |
| 7 May | 135.93 | 3.65 | 0.61 (20.07%) | 32.33 | 37 | 19 | 78 |
| 6 May | 138.04 | 3.08 | -1.36 (-30.63%) | 32.19 | 25 | -3 | 59 |
| 5 May | 134.31 | 4.44 | -0.03 (-0.67%) | 33.16 | 42 | 22 | 62 |
| 4 May | 134.80 | 4.47 | -0.1 (-2.19%) | 33.02 | 24 | 25 | 38 |
| 30 Apr | 134.65 | 4.57 | 0.97 (26.94%) | 32.25 | 19 | 13 | 26 |
| 29 Apr | 137.06 | 3.6 | 0.18 (5.26%) | 31.67 | 6 | 0 | 10 |
| 28 Apr | 137.10 | 3.42 | 0.52 (17.93%) | 31.12 | 9 | 6 | 10 |
| 27 Apr | 140.52 | 2.9 | -0.1 (-3.33%) | 32.43 | 3 | 0 | 1 |
| 24 Apr | 140.85 | 3 | -8.84 (-74.66%) | 32.14 | 2 | 1 | 1 |
| 23 Apr | 140.87 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 145.23 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 144.26 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 142.74 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 142.37 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 141.03 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 141.71 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 138.77 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 140.15 | 11.84 | 0 (0.00%) | 6.45 | 0 | 0 | 0 |
| 9 Apr | 137.91 | 11.84 | 0 (0.00%) | 5.83 | 0 | 0 | 0 |
| 8 Apr | 139.19 | 11.84 | 0 (0.00%) | 5.07 | 0 | 0 | 0 |
| 7 Apr | 129.51 | 11.84 | 0 (0.00%) | 1.2 | 0 | 0 | 0 |
| 6 Apr | 130.51 | 11.84 | 0 (0.00%) | 1.95 | 0 | 0 | 0 |
| 2 Apr | 127.04 | 11.84 | 0 (0.00%) | 0.31 | 0 | 0 | 0 |
For Canara Bank - strike price 130 expiring on 30JUN2026
Delta for 130 PE is -0.83
Historical price for 130 PE is as follows
On 29 Jun CANBK was trading at 127.46. The strike last trading price was 2.76, which was 0.76 higher than the previous day. The implied volatity was 31.71, the open interest changed by -5 which decreased total open position to 145
On 25 Jun CANBK was trading at 128.95. The strike last trading price was 1.64, which was 0.64 higher than the previous day. The implied volatity was 20.76, the open interest changed by -52 which decreased total open position to 151
On 24 Jun CANBK was trading at 130.15. The strike last trading price was 1.53, which was -0.47 lower than the previous day. The implied volatity was 24.35, the open interest changed by -31 which decreased total open position to 204
On 23 Jun CANBK was trading at 130.37. The strike last trading price was 1.98, which was 0.98 higher than the previous day. The implied volatity was 28.24, the open interest changed by 34 which increased total open position to 235
On 22 Jun CANBK was trading at 134.82. The strike last trading price was 0.59, which was -0.4 lower than the previous day. The implied volatity was 28.43, the open interest changed by -16 which decreased total open position to 201
On 19 Jun CANBK was trading at 133.74. The strike last trading price was 0.99, which was 0.13 higher than the previous day. The implied volatity was 26.92, the open interest changed by 9 which increased total open position to 216
On 18 Jun CANBK was trading at 134.97. The strike last trading price was 0.86, which was -0.1 lower than the previous day. The implied volatity was 27.94, the open interest changed by -141 which decreased total open position to 211
On 17 Jun CANBK was trading at 135.24. The strike last trading price was 0.96, which was -0.63 lower than the previous day. The implied volatity was 28.83, the open interest changed by 174 which increased total open position to 352
On 16 Jun CANBK was trading at 132.83. The strike last trading price was 1.62, which was -0.33 lower than the previous day. The implied volatity was 28.33, the open interest changed by 122 which increased total open position to 178
On 15 Jun CANBK was trading at 132.20. The strike last trading price was 1.91, which was -1.41 lower than the previous day. The implied volatity was 28.23, the open interest changed by -969 which decreased total open position to 57
On 12 Jun CANBK was trading at 131.67. The strike last trading price was 2.68, which was 0.29 higher than the previous day. The implied volatity was 31.13, the open interest changed by -61 which decreased total open position to 1031
On 11 Jun CANBK was trading at 131.52. The strike last trading price was 2.68, which was 0.29 higher than the previous day. The implied volatity was 31.13, the open interest changed by -61 which decreased total open position to 1031
On 10 Jun CANBK was trading at 133.46. The strike last trading price was 2.43, which was 1.12 higher than the previous day. The implied volatity was 32.41, the open interest changed by -142 which decreased total open position to 1092
On 9 Jun CANBK was trading at 137.51. The strike last trading price was 1.25, which was -1.91 lower than the previous day. The implied volatity was 31.96, the open interest changed by 135 which increased total open position to 1234
On 8 Jun CANBK was trading at 131.91. The strike last trading price was 3.33, which was 1.33 higher than the previous day. The implied volatity was 33.15, the open interest changed by -26 which decreased total open position to 1103
On 5 Jun CANBK was trading at 135.81. The strike last trading price was 1.64, which was -0.82 lower than the previous day. The implied volatity was 30.23, the open interest changed by 4 which increased total open position to 1134
On 4 Jun CANBK was trading at 133.12. The strike last trading price was 2.47, which was -0.53 lower than the previous day. The implied volatity was 28.86, the open interest changed by 22 which increased total open position to 1130
On 3 Jun CANBK was trading at 131.85. The strike last trading price was 3.07, which was -0.77 lower than the previous day. The implied volatity was 28.1, the open interest changed by -39 which decreased total open position to 1110
On 2 Jun CANBK was trading at 129.08. The strike last trading price was 3.67, which was -1.03 lower than the previous day. The implied volatity was 25.36, the open interest changed by 60 which increased total open position to 1153
On 1 Jun CANBK was trading at 127.96. The strike last trading price was 4.59, which was 1.38 higher than the previous day. The implied volatity was 26.8, the open interest changed by 218 which increased total open position to 1095
On 29 May CANBK was trading at 130.80. The strike last trading price was 3.13, which was 0.85 higher than the previous day. The implied volatity was 27.2, the open interest changed by 15 which increased total open position to 876
On 27 May CANBK was trading at 134.16. The strike last trading price was 2.28, which was -0.48 lower than the previous day. The implied volatity was 26.74, the open interest changed by 41 which increased total open position to 863
On 26 May CANBK was trading at 133.15. The strike last trading price was 2.73, which was -0.11 lower than the previous day. The implied volatity was 27.27, the open interest changed by 0 which decreased total open position to 822
On 25 May CANBK was trading at 133.70. The strike last trading price was 2.79, which was -2.21 lower than the previous day. The implied volatity was 28.95, the open interest changed by 261 which increased total open position to 821
On 22 May CANBK was trading at 128.23. The strike last trading price was 5.2, which was -0.39 lower than the previous day. The implied volatity was 28.6, the open interest changed by 142 which increased total open position to 560
On 21 May CANBK was trading at 127.97. The strike last trading price was 5.69, which was -0.21 lower than the previous day. The implied volatity was 29.56, the open interest changed by 115 which increased total open position to 417
On 20 May CANBK was trading at 127.66. The strike last trading price was 5.8, which was -1.29 lower than the previous day. The implied volatity was 29.73, the open interest changed by 30 which increased total open position to 300
On 19 May CANBK was trading at 126.15. The strike last trading price was 7.1, which was -0.75 lower than the previous day. The implied volatity was 31.47, the open interest changed by 11 which increased total open position to 270
On 18 May CANBK was trading at 124.90. The strike last trading price was 7.75, which was 1.47 higher than the previous day. The implied volatity was 30.91, the open interest changed by 53 which increased total open position to 261
On 15 May CANBK was trading at 128.07. The strike last trading price was 6.39, which was 1.51 higher than the previous day. The implied volatity was 32.1, the open interest changed by 58 which increased total open position to 206
On 14 May CANBK was trading at 130.84. The strike last trading price was 4.88, which was -0.88 lower than the previous day. The implied volatity was 31.22, the open interest changed by 14 which increased total open position to 147
On 13 May CANBK was trading at 129.26. The strike last trading price was 5.64, which was 0.18 higher than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 133
On 12 May CANBK was trading at 130.01. The strike last trading price was 5.3, which was -0.4 lower than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 121
On 11 May CANBK was trading at 129.43. The strike last trading price was 5.75, which was 1.35 higher than the previous day. The implied volatity was 0, the open interest changed by 31 which increased total open position to 123
On 8 May CANBK was trading at 134.34. The strike last trading price was 4.4, which was 0.75 higher than the previous day. The implied volatity was 33.42, the open interest changed by 17 which increased total open position to 95
On 7 May CANBK was trading at 135.93. The strike last trading price was 3.65, which was 0.61 higher than the previous day. The implied volatity was 32.33, the open interest changed by 19 which increased total open position to 78
On 6 May CANBK was trading at 138.04. The strike last trading price was 3.08, which was -1.36 lower than the previous day. The implied volatity was 32.19, the open interest changed by -3 which decreased total open position to 59
On 5 May CANBK was trading at 134.31. The strike last trading price was 4.44, which was -0.03 lower than the previous day. The implied volatity was 33.16, the open interest changed by 22 which increased total open position to 62
On 4 May CANBK was trading at 134.80. The strike last trading price was 4.47, which was -0.1 lower than the previous day. The implied volatity was 33.02, the open interest changed by 25 which increased total open position to 38
On 30 Apr CANBK was trading at 134.65. The strike last trading price was 4.57, which was 0.97 higher than the previous day. The implied volatity was 32.25, the open interest changed by 13 which increased total open position to 26
On 29 Apr CANBK was trading at 137.06. The strike last trading price was 3.6, which was 0.18 higher than the previous day. The implied volatity was 31.67, the open interest changed by 0 which decreased total open position to 10
On 28 Apr CANBK was trading at 137.10. The strike last trading price was 3.42, which was 0.52 higher than the previous day. The implied volatity was 31.12, the open interest changed by 6 which increased total open position to 10
On 27 Apr CANBK was trading at 140.52. The strike last trading price was 2.9, which was -0.1 lower than the previous day. The implied volatity was 32.43, the open interest changed by 0 which decreased total open position to 1
On 24 Apr CANBK was trading at 140.85. The strike last trading price was 3, which was -8.84 lower than the previous day. The implied volatity was 32.14, the open interest changed by 1 which increased total open position to 1
On 23 Apr CANBK was trading at 140.87. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr CANBK was trading at 145.23. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr CANBK was trading at 144.26. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr CANBK was trading at 142.74. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr CANBK was trading at 142.37. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr CANBK was trading at 141.03. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr CANBK was trading at 141.71. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr CANBK was trading at 138.77. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr CANBK was trading at 140.15. The strike last trading price was 11.84, which was 0 lower than the previous day. The implied volatity was 6.45, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CANBK was trading at 137.91. The strike last trading price was 11.84, which was 0 lower than the previous day. The implied volatity was 5.83, the open interest changed by 0 which decreased total open position to 0
On 8 Apr CANBK was trading at 139.19. The strike last trading price was 11.84, which was 0 lower than the previous day. The implied volatity was 5.07, the open interest changed by 0 which decreased total open position to 0
On 7 Apr CANBK was trading at 129.51. The strike last trading price was 11.84, which was 0 lower than the previous day. The implied volatity was 1.2, the open interest changed by 0 which decreased total open position to 0
On 6 Apr CANBK was trading at 130.51. The strike last trading price was 11.84, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 2 Apr CANBK was trading at 127.04. The strike last trading price was 11.84, which was 0 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
