CANBK
Canara Bank
Historical option data for CANBK
09 Apr 2025 04:10 PM IST
| CANBK 24APR2025 72 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 88.42 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 89.43 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 87.10 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 90.39 | 20.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 94.38 | 20.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 91.10 | 20.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 90.00 | 20.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 89.00 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 89.65 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 87.24 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 91.32 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 87.54 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 85.84 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 85.57 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 83.92 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 82.49 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 82.46 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 83.28 | 20.95 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Mar | 82.49 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 85.02 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 85.35 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 85.02 | 20.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 81.42 | 20.95 | 0 | - | 0 | 0 | 0 | |||
For Canara Bank - strike price 72 expiring on 24APR2025
Delta for 72 CE is -
Historical price for 72 CE is as follows
On 9 Apr CANBK was trading at 88.42. The strike last trading price was 20.95, 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 89.43. The strike last trading price was 20.95, 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 87.10. The strike last trading price was 20.95, 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 Apr CANBK was trading at 90.39. The strike last trading price was 20.95, which was 0 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 3 Apr CANBK was trading at 94.38. The strike last trading price was 20.95, which was 0 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 2 Apr CANBK was trading at 91.10. The strike last trading price was 20.95, which was 0 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 Apr CANBK was trading at 90.00. The strike last trading price was 20.95, which was 0 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 28 Mar CANBK was trading at 89.00. The strike last trading price was 20.95, 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 Mar CANBK was trading at 89.65. The strike last trading price was 20.95, 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 26 Mar CANBK was trading at 87.24. The strike last trading price was 20.95, 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 Mar CANBK was trading at 91.32. The strike last trading price was 20.95, 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 Mar CANBK was trading at 87.54. The strike last trading price was 20.95, 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 Mar CANBK was trading at 85.84. The strike last trading price was 20.95, 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 19 Mar CANBK was trading at 85.57. The strike last trading price was 20.95, 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 18 Mar CANBK was trading at 83.92. The strike last trading price was 20.95, 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 Mar CANBK was trading at 82.49. The strike last trading price was 20.95, 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 12 Mar CANBK was trading at 82.46. The strike last trading price was 20.95, 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 11 Mar CANBK was trading at 83.28. The strike last trading price was 20.95, 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 Mar CANBK was trading at 82.49. The strike last trading price was 20.95, 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 Mar CANBK was trading at 85.02. The strike last trading price was 20.95, 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 Mar CANBK was trading at 85.35. The strike last trading price was 20.95, 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 5 Mar CANBK was trading at 85.02. The strike last trading price was 20.95, 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 3 Mar CANBK was trading at 81.42. The strike last trading price was 20.95, 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
| CANBK 24APR2025 72 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.02
Theta: -0.04
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 88.42 | 0.25 | 0.05 | 64.87 | 28 | 1 | 85 |
| 8 Apr | 89.43 | 0.2 | -0.25 | - | 21 | 1 | 84 |
| 7 Apr | 87.10 | 0.4 | 0.35 | - | 248 | -4 | 82 |
| 4 Apr | 90.39 | 0.05 | 0 | 46.66 | 2 | 0 | 86 |
| 3 Apr | 94.38 | 0.05 | -0.05 | 52.19 | 20 | 1 | 75 |
| 2 Apr | 91.10 | 0.1 | -0.05 | 50.72 | 14 | 12 | 73 |
| 1 Apr | 90.00 | 0.15 | 0 | 51.24 | 47 | 23 | 61 |
| 28 Mar | 89.00 | 0.15 | -0.05 | 45.74 | 27 | -1 | 38 |
| 27 Mar | 89.65 | 0.2 | 0 | 48.38 | 2 | 0 | 39 |
| 26 Mar | 87.24 | 0.2 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 91.32 | 0.2 | -0.05 | 49.14 | 9 | -7 | 39 |
| 21 Mar | 87.54 | 0.25 | -0.05 | 42.69 | 4 | -1 | 47 |
| 20 Mar | 85.84 | 0.3 | -0.05 | 40.42 | 3 | -2 | 48 |
| 19 Mar | 85.57 | 0.35 | -0.1 | 41.16 | 4 | 1 | 49 |
| 18 Mar | 83.92 | 0.45 | -0.1 | 39.72 | 17 | 2 | 45 |
| 17 Mar | 82.49 | 0.55 | -0.05 | 38.48 | 13 | 3 | 43 |
| 12 Mar | 82.46 | 0.6 | 0.05 | 37.16 | 25 | 18 | 40 |
| 11 Mar | 83.28 | 0.55 | 0 | 37.75 | 15 | -6 | 23 |
| 10 Mar | 82.49 | 0.55 | 0.05 | 35.31 | 22 | 1 | 30 |
| 7 Mar | 85.02 | 0.5 | 0.2 | 38.06 | 35 | -6 | 29 |
| 6 Mar | 85.35 | 0.3 | -0.25 | 33.89 | 14 | 0 | 47 |
| 5 Mar | 85.02 | 0.55 | -0.55 | 38.68 | 21 | 16 | 47 |
| 3 Mar | 81.42 | 1.1 | -5.9 | 39.63 | 9 | 4 | 29 |
For Canara Bank - strike price 72 expiring on 24APR2025
Delta for 72 PE is -0.05
Historical price for 72 PE is as follows
On 9 Apr CANBK was trading at 88.42. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 64.87, the open interest changed by 1 which increased total open position to 85
On 8 Apr CANBK was trading at 89.43. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 84
On 7 Apr CANBK was trading at 87.10. The strike last trading price was 0.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 82
On 4 Apr CANBK was trading at 90.39. The strike last trading price was 0.05, which was 0 lower than the previous day. The implied volatity was 46.66, the open interest changed by 0 which decreased total open position to 86
On 3 Apr CANBK was trading at 94.38. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 52.19, the open interest changed by 1 which increased total open position to 75
On 2 Apr CANBK was trading at 91.10. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 50.72, the open interest changed by 12 which increased total open position to 73
On 1 Apr CANBK was trading at 90.00. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 51.24, the open interest changed by 23 which increased total open position to 61
On 28 Mar CANBK was trading at 89.00. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 45.74, the open interest changed by -1 which decreased total open position to 38
On 27 Mar CANBK was trading at 89.65. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 48.38, the open interest changed by 0 which decreased total open position to 39
On 26 Mar CANBK was trading at 87.24. The strike last trading price was 0.2, which was 0 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 24 Mar CANBK was trading at 91.32. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 49.14, the open interest changed by -7 which decreased total open position to 39
On 21 Mar CANBK was trading at 87.54. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 42.69, the open interest changed by -1 which decreased total open position to 47
On 20 Mar CANBK was trading at 85.84. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 40.42, the open interest changed by -2 which decreased total open position to 48
On 19 Mar CANBK was trading at 85.57. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 41.16, the open interest changed by 1 which increased total open position to 49
On 18 Mar CANBK was trading at 83.92. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 39.72, the open interest changed by 2 which increased total open position to 45
On 17 Mar CANBK was trading at 82.49. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 38.48, the open interest changed by 3 which increased total open position to 43
On 12 Mar CANBK was trading at 82.46. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 37.16, the open interest changed by 18 which increased total open position to 40
On 11 Mar CANBK was trading at 83.28. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 37.75, the open interest changed by -6 which decreased total open position to 23
On 10 Mar CANBK was trading at 82.49. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 35.31, the open interest changed by 1 which increased total open position to 30
On 7 Mar CANBK was trading at 85.02. The strike last trading price was 0.5, which was 0.2 higher than the previous day. The implied volatity was 38.06, the open interest changed by -6 which decreased total open position to 29
On 6 Mar CANBK was trading at 85.35. The strike last trading price was 0.3, which was -0.25 lower than the previous day. The implied volatity was 33.89, the open interest changed by 0 which decreased total open position to 47
On 5 Mar CANBK was trading at 85.02. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 38.68, the open interest changed by 16 which increased total open position to 47
On 3 Mar CANBK was trading at 81.42. The strike last trading price was 1.1, which was -5.9 lower than the previous day. The implied volatity was 39.63, the open interest changed by 4 which increased total open position to 29
