CANBK
Canara Bank
Historical option data for CANBK
08 Apr 2025 05:50 PM IST
| CANBK 24APR2025 76 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 89.43 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 87.10 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 90.39 | 17.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 94.38 | 17.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 91.10 | 17.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 90.00 | 17.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 89.00 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 89.65 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 87.24 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 88.46 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 91.32 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 87.54 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 85.84 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 85.57 | 17.65 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 83.92 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 82.49 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 82.46 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 83.28 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 82.49 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 85.02 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 85.35 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 85.02 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 81.42 | 17.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 85.56 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 84.65 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 85.09 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 85.62 | 0 | 0 | - | 0 | 0 | 0 | |||
For Canara Bank - strike price 76 expiring on 24APR2025
Delta for 76 CE is -
Historical price for 76 CE is as follows
On 8 Apr CANBK was trading at 89.43. The strike last trading price was 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 25 Mar CANBK was trading at 88.46. The strike last trading price was 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 17.65, 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 Feb CANBK was trading at 85.56. 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 18 Feb CANBK was trading at 84.65. 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 17 Feb CANBK was trading at 85.09. 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 14 Feb CANBK was trading at 85.62. 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
| CANBK 24APR2025 76 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.03
Theta: -0.05
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 89.43 | 0.4 | -0.35 | 59.62 | 12 | 0 | 37 |
| 7 Apr | 87.10 | 0.75 | 0.65 | 61.00 | 119 | 28 | 37 |
| 4 Apr | 90.39 | 0.1 | 0 | 41.75 | 7 | 0 | 8 |
| 3 Apr | 94.38 | 0.1 | -0.05 | 47.86 | 7 | 4 | 8 |
| 2 Apr | 91.10 | 0.15 | 0 | 43.97 | 4 | 0 | 6 |
| 1 Apr | 90.00 | 0.15 | -0.15 | 41.02 | 9 | 6 | 6 |
| 28 Mar | 89.00 | 0.3 | 0 | 0.00 | 0 | 2 | 0 |
| 27 Mar | 89.65 | 0.3 | -1.2 | 42.30 | 2 | 0 | 0 |
| 26 Mar | 87.24 | 1.5 | 0 | 16.78 | 0 | 0 | 0 |
| 25 Mar | 88.46 | 1.5 | 0 | 17.21 | 0 | 0 | 0 |
| 24 Mar | 91.32 | 1.5 | 0 | 19.23 | 0 | 0 | 0 |
| 21 Mar | 87.54 | 1.5 | 0 | 14.69 | 0 | 0 | 0 |
| 20 Mar | 85.84 | 1.5 | 0 | 13.20 | 0 | 0 | 0 |
| 19 Mar | 85.57 | 1.5 | 0 | 13.00 | 0 | 0 | 0 |
| 18 Mar | 83.92 | 1.5 | 0 | 11.24 | 0 | 0 | 0 |
| 17 Mar | 82.49 | 1.5 | 0 | 8.80 | 0 | 0 | 0 |
| 12 Mar | 82.46 | 1.5 | 0 | 8.37 | 0 | 0 | 0 |
| 11 Mar | 83.28 | 1.5 | 0 | 9.24 | 0 | 0 | 0 |
| 10 Mar | 82.49 | 1.5 | 0 | 8.27 | 0 | 0 | 0 |
| 7 Mar | 85.02 | 1.5 | 0 | 10.23 | 0 | 0 | 0 |
| 6 Mar | 85.35 | 1.5 | 0 | 11.45 | 0 | 0 | 0 |
| 5 Mar | 85.02 | 1.5 | 0 | 10.23 | 0 | 0 | 0 |
| 3 Mar | 81.42 | 1.5 | 0 | 7.02 | 0 | 0 | 0 |
| 19 Feb | 85.56 | 1.5 | 0 | 9.89 | 0 | 0 | 0 |
| 18 Feb | 84.65 | 1.5 | 0 | 9.11 | 0 | 0 | 0 |
| 17 Feb | 85.09 | 1.5 | 0 | 9.32 | 0 | 0 | 0 |
| 14 Feb | 85.62 | 1.5 | 0 | 9.73 | 0 | 0 | 0 |
For Canara Bank - strike price 76 expiring on 24APR2025
Delta for 76 PE is -0.08
Historical price for 76 PE is as follows
On 8 Apr CANBK was trading at 89.43. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was 59.62, the open interest changed by 0 which decreased total open position to 37
On 7 Apr CANBK was trading at 87.10. The strike last trading price was 0.75, which was 0.65 higher than the previous day. The implied volatity was 61.00, the open interest changed by 28 which increased total open position to 37
On 4 Apr CANBK was trading at 90.39. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 41.75, the open interest changed by 0 which decreased total open position to 8
On 3 Apr CANBK was trading at 94.38. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 47.86, the open interest changed by 4 which increased total open position to 8
On 2 Apr CANBK was trading at 91.10. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 43.97, the open interest changed by 0 which decreased total open position to 6
On 1 Apr CANBK was trading at 90.00. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 41.02, the open interest changed by 6 which increased total open position to 6
On 28 Mar CANBK was trading at 89.00. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Mar CANBK was trading at 89.65. The strike last trading price was 0.3, which was -1.2 lower than the previous day. The implied volatity was 42.30, 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 1.5, which was 0 lower than the previous day. The implied volatity was 16.78, the open interest changed by 0 which decreased total open position to 0
On 25 Mar CANBK was trading at 88.46. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 17.21, 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 1.5, which was 0 lower than the previous day. The implied volatity was 19.23, 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 1.5, which was 0 lower than the previous day. The implied volatity was 14.69, 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 1.5, which was 0 lower than the previous day. The implied volatity was 13.20, 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 1.5, which was 0 lower than the previous day. The implied volatity was 13.00, 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 1.5, which was 0 lower than the previous day. The implied volatity was 11.24, 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 1.5, which was 0 lower than the previous day. The implied volatity was 8.80, 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 1.5, which was 0 lower than the previous day. The implied volatity was 8.37, 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 1.5, which was 0 lower than the previous day. The implied volatity was 9.24, 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 1.5, which was 0 lower than the previous day. The implied volatity was 8.27, 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 1.5, which was 0 lower than the previous day. The implied volatity was 10.23, 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 1.5, which was 0 lower than the previous day. The implied volatity was 11.45, 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 1.5, which was 0 lower than the previous day. The implied volatity was 10.23, 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 1.5, which was 0 lower than the previous day. The implied volatity was 7.02, the open interest changed by 0 which decreased total open position to 0
On 19 Feb CANBK was trading at 85.56. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 9.89, the open interest changed by 0 which decreased total open position to 0
On 18 Feb CANBK was trading at 84.65. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 9.11, the open interest changed by 0 which decreased total open position to 0
On 17 Feb CANBK was trading at 85.09. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 9.32, the open interest changed by 0 which decreased total open position to 0
On 14 Feb CANBK was trading at 85.62. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 9.73, the open interest changed by 0 which decreased total open position to 0
