CANBK
Canara Bank
Historical option data for CANBK
18 Oct 2024 02:01 PM IST
| CANBK 130 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 103.81 | 0.05 | 0.00 | 1,95,750 | -87,750 | 25,51,500 | ||||
| 17 Oct | 102.50 | 0.05 | 0.00 | 3,91,500 | -54,000 | 27,20,250 | ||||
| 16 Oct | 104.37 | 0.05 | 0.00 | 1,62,000 | -27,000 | 27,74,250 | ||||
| 15 Oct | 104.43 | 0.05 | -0.05 | 2,63,250 | -27,000 | 28,01,250 | ||||
| 14 Oct | 104.49 | 0.1 | 0.05 | 67,500 | -13,500 | 28,48,500 | ||||
| 11 Oct | 104.06 | 0.05 | -0.05 | 12,89,250 | -54,000 | 28,68,750 | ||||
| 10 Oct | 104.13 | 0.1 | -0.05 | 3,64,500 | -13,500 | 29,22,750 | ||||
| 9 Oct | 104.40 | 0.15 | 0.00 | 10,26,000 | 0 | 29,36,250 | ||||
| 8 Oct | 104.95 | 0.15 | 0.00 | 35,77,500 | -3,17,250 | 29,43,000 | ||||
|
|
||||||||||
| 7 Oct | 103.49 | 0.15 | -0.10 | 34,22,250 | -3,71,250 | 33,27,750 | ||||
| 4 Oct | 107.62 | 0.25 | 0.00 | 58,11,750 | 5,06,250 | 36,99,000 | ||||
| 3 Oct | 107.96 | 0.25 | -0.05 | 36,38,250 | 3,17,250 | 31,92,750 | ||||
| 1 Oct | 110.49 | 0.3 | -0.10 | 49,88,250 | 27,000 | 28,62,000 | ||||
| 30 Sept | 111.33 | 0.4 | -0.10 | 77,89,500 | 3,78,000 | 28,48,500 | ||||
| 27 Sept | 113.10 | 0.5 | 0.10 | 1,16,84,250 | 8,10,000 | 25,24,500 | ||||
| 26 Sept | 110.17 | 0.4 | 0.05 | 20,58,750 | 5,46,750 | 17,55,000 | ||||
| 25 Sept | 108.40 | 0.35 | -0.05 | 8,10,000 | 2,76,750 | 12,01,500 | ||||
| 24 Sept | 109.29 | 0.4 | -0.05 | 4,79,250 | 74,250 | 9,04,500 | ||||
| 23 Sept | 109.30 | 0.45 | 0.15 | 9,51,750 | 5,80,500 | 8,23,500 | ||||
| 20 Sept | 104.96 | 0.3 | 0.00 | 40,500 | -6,750 | 2,43,000 | ||||
| 19 Sept | 104.71 | 0.3 | -0.10 | 1,48,500 | 13,500 | 2,49,750 | ||||
| 18 Sept | 105.45 | 0.4 | 0.00 | 27,000 | 13,500 | 2,29,500 | ||||
| 17 Sept | 105.54 | 0.4 | -0.10 | 13,500 | 6,750 | 2,09,250 | ||||
| 16 Sept | 106.69 | 0.5 | 0.10 | 1,75,500 | 1,08,000 | 2,02,500 | ||||
| 11 Sept | 101.75 | 0.4 | -0.05 | 6,750 | 0 | 87,750 | ||||
| 10 Sept | 103.61 | 0.45 | -0.10 | 54,000 | 6,750 | 94,500 | ||||
| 9 Sept | 104.02 | 0.55 | 0.00 | 13,500 | 6,750 | 81,000 | ||||
| 6 Sept | 103.38 | 0.55 | -0.35 | 94,500 | 54,000 | 74,250 | ||||
| 5 Sept | 108.20 | 0.9 | -0.25 | 6,750 | 0 | 13,500 | ||||
| 3 Sept | 111.42 | 1.15 | -3.70 | 20,250 | 6,750 | 6,750 | ||||
| 20 Aug | 111.36 | 4.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 109.55 | 4.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 110.65 | 4.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.03 | 4.85 | 0 | 0 | 0 | |||||
For Canara Bank - strike price 130 expiring on 31OCT2024
Delta for 130 CE is -
Historical price for 130 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 -87750 which decreased total open position to 2551500
On 17 Oct CANBK was trading at 102.50. 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 2720250
On 16 Oct CANBK was trading at 104.37. 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 -27000 which decreased total open position to 2774250
On 15 Oct CANBK was trading at 104.43. 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 -27000 which decreased total open position to 2801250
On 14 Oct CANBK was trading at 104.49. 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 -13500 which decreased total open position to 2848500
On 11 Oct CANBK was trading at 104.06. 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 -54000 which decreased total open position to 2868750
On 10 Oct CANBK was trading at 104.13. 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 -13500 which decreased total open position to 2922750
On 9 Oct CANBK was trading at 104.40. 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 0 which decreased total open position to 2936250
On 8 Oct CANBK was trading at 104.95. 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 -317250 which decreased total open position to 2943000
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -371250 which decreased total open position to 3327750
On 4 Oct CANBK was trading at 107.62. 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 506250 which increased total open position to 3699000
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 317250 which increased total open position to 3192750
On 1 Oct CANBK was trading at 110.49. 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 27000 which increased total open position to 2862000
On 30 Sept CANBK was trading at 111.33. 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 378000 which increased total open position to 2848500
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 810000 which increased total open position to 2524500
On 26 Sept CANBK was trading at 110.17. 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 546750 which increased total open position to 1755000
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 276750 which increased total open position to 1201500
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 904500
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 580500 which increased total open position to 823500
On 20 Sept CANBK was trading at 104.96. 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 -6750 which decreased total open position to 243000
On 19 Sept CANBK was trading at 104.71. 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 13500 which increased total open position to 249750
On 18 Sept CANBK was trading at 105.45. 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 13500 which increased total open position to 229500
On 17 Sept CANBK was trading at 105.54. 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 6750 which increased total open position to 209250
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 202500
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 0.4, 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 87750
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 94500
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 0.55, 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 81000
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 74250
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13500
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 1.15, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 6750
On 20 Aug CANBK was trading at 111.36. The strike last trading price was 4.85, 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 4.85, 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 4.85, 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 4.85, 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 130 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 103.81 | 25.8 | 0.45 | 33,750 | -6,750 | 3,17,250 |
| 17 Oct | 102.50 | 25.35 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 104.37 | 25.35 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 104.43 | 25.35 | 0.00 | 0 | -20,250 | 0 |
| 14 Oct | 104.49 | 25.35 | -0.05 | 47,250 | -20,250 | 3,24,000 |
| 11 Oct | 104.06 | 25.4 | 1.60 | 6,750 | 0 | 3,51,000 |
| 10 Oct | 104.13 | 23.8 | 0.00 | 0 | -6,750 | 0 |
| 9 Oct | 104.40 | 23.8 | -1.65 | 6,750 | 0 | 3,57,750 |
| 8 Oct | 104.95 | 25.45 | 0.00 | 0 | -6,750 | 0 |
| 7 Oct | 103.49 | 25.45 | 3.65 | 6,750 | 0 | 3,64,500 |
| 4 Oct | 107.62 | 21.8 | 0.75 | 47,250 | -6,750 | 3,71,250 |
| 3 Oct | 107.96 | 21.05 | 3.00 | 67,500 | 0 | 3,64,500 |
| 1 Oct | 110.49 | 18.05 | 0.00 | 0 | 67,500 | 0 |
| 30 Sept | 111.33 | 18.05 | 1.35 | 81,000 | 60,750 | 3,57,750 |
| 27 Sept | 113.10 | 16.7 | -2.75 | 1,08,000 | 27,000 | 3,24,000 |
| 26 Sept | 110.17 | 19.45 | -1.55 | 1,21,500 | 1,01,250 | 2,97,000 |
| 25 Sept | 108.40 | 21 | 1.45 | 87,750 | 81,000 | 1,89,000 |
| 24 Sept | 109.29 | 19.55 | -0.45 | 1,08,000 | 67,500 | 74,250 |
| 23 Sept | 109.30 | 20 | -0.40 | 6,750 | 0 | 0 |
| 20 Sept | 104.96 | 20.4 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 104.71 | 20.4 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 105.45 | 20.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 105.54 | 20.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 106.69 | 20.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 101.75 | 20.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 103.61 | 20.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 104.02 | 20.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 103.38 | 20.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 108.20 | 20.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 111.42 | 20.4 | 20.40 | 0 | 0 | 0 |
| 20 Aug | 111.36 | 0 | 0.00 | 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 130 expiring on 31OCT2024
Delta for 130 PE is -
Historical price for 130 PE is as follows
On 18 Oct CANBK was trading at 103.81. The strike last trading price was 25.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 317250
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 25.35, 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 25.35, 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 25.35, 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 14 Oct CANBK was trading at 104.49. The strike last trading price was 25.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 324000
On 11 Oct CANBK was trading at 104.06. The strike last trading price was 25.4, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 351000
On 10 Oct CANBK was trading at 104.13. The strike last trading price was 23.8, 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 9 Oct CANBK was trading at 104.40. The strike last trading price was 23.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 357750
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 25.45, 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 25.45, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 364500
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 21.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 371250
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 21.05, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 364500
On 1 Oct CANBK was trading at 110.49. The strike last trading price was 18.05, 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 30 Sept CANBK was trading at 111.33. The strike last trading price was 18.05, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 60750 which increased total open position to 357750
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 16.7, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 324000
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 19.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 297000
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 21, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 189000
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 19.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 74250
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 20, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 20.4, 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 19 Sept CANBK was trading at 104.71. The strike last trading price was 20.4, 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 18 Sept CANBK was trading at 105.45. The strike last trading price was 20.4, 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 17 Sept CANBK was trading at 105.54. The strike last trading price was 20.4, 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 16 Sept CANBK was trading at 106.69. The strike last trading price was 20.4, 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 20.4, 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 20.4, 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 20.4, 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 20.4, 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 20.4, 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 20.4, which was 20.40 higher 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 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 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
