CANBK
Canara Bank
Historical option data for CANBK
08 Apr 2025 05:50 PM IST
| CANBK 24APR2025 77 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 89.43 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 87.10 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 90.39 | 9.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 94.38 | 9.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 91.10 | 9.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 90.00 | 9.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 89.00 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 89.65 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 87.24 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 88.46 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 91.32 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 87.54 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 85.84 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 85.57 | 9.65 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 83.92 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 82.49 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 82.46 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 83.28 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 82.49 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 85.02 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 85.35 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 85.02 | 9.65 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 81.42 | 9.65 | 0 | - | 0 | 0 | 0 | |||
For Canara Bank - strike price 77 expiring on 24APR2025
Delta for 77 CE is -
Historical price for 77 CE is as follows
On 8 Apr CANBK was trading at 89.43. The strike last trading price was 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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 9.65, 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
| CANBK 24APR2025 77 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 | -0.5 | 56.09 | 68 | -12 | 69 |
| 7 Apr | 87.10 | 0.9 | 0.75 | 60.66 | 79 | 12 | 83 |
| 4 Apr | 90.39 | 0.15 | 0.05 | 42.23 | 21 | 15 | 71 |
| 3 Apr | 94.38 | 0.1 | -0.1 | 45.45 | 75 | 36 | 56 |
| 2 Apr | 91.10 | 0.2 | -0.05 | 43.88 | 16 | -11 | 19 |
| 1 Apr | 90.00 | 0.25 | -0.05 | 42.95 | 8 | 3 | 29 |
| 28 Mar | 89.00 | 0.3 | -0.1 | 39.35 | 27 | 20 | 26 |
| 27 Mar | 89.65 | 0.4 | 0.1 | 42.66 | 3 | -1 | 7 |
| 26 Mar | 87.24 | 0.3 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 88.46 | 0.3 | 0 | 0.00 | 0 | 3 | 0 |
| 24 Mar | 91.32 | 0.3 | -0.45 | 41.28 | 8 | 5 | 10 |
| 21 Mar | 87.54 | 0.75 | 0.15 | 41.75 | 1 | 0 | 4 |
| 20 Mar | 85.84 | 0.6 | -1.75 | 34.54 | 4 | 3 | 3 |
| 19 Mar | 85.57 | 2.35 | 0 | 11.69 | 0 | 0 | 0 |
| 18 Mar | 83.92 | 2.35 | 0 | 9.22 | 0 | 0 | 0 |
| 17 Mar | 82.49 | 2.35 | 0 | 7.81 | 0 | 0 | 0 |
| 12 Mar | 82.46 | 2.35 | 0 | 7.32 | 0 | 0 | 0 |
| 11 Mar | 83.28 | 2.35 | 0 | 8.27 | 0 | 0 | 0 |
| 10 Mar | 82.49 | 2.35 | 0 | 7.22 | 0 | 0 | 0 |
| 7 Mar | 85.02 | 2.35 | 0 | 9.28 | 0 | 0 | 0 |
| 6 Mar | 85.35 | 2.35 | 0 | 9.51 | 0 | 0 | 0 |
| 5 Mar | 85.02 | 2.35 | 0 | 9.35 | 0 | 0 | 0 |
| 3 Mar | 81.42 | 2.35 | 0 | 6.00 | 0 | 0 | 0 |
For Canara Bank - strike price 77 expiring on 24APR2025
Delta for 77 PE is -0.08
Historical price for 77 PE is as follows
On 8 Apr CANBK was trading at 89.43. The strike last trading price was 0.4, which was -0.5 lower than the previous day. The implied volatity was 56.09, the open interest changed by -12 which decreased total open position to 69
On 7 Apr CANBK was trading at 87.10. The strike last trading price was 0.9, which was 0.75 higher than the previous day. The implied volatity was 60.66, the open interest changed by 12 which increased total open position to 83
On 4 Apr CANBK was trading at 90.39. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 42.23, the open interest changed by 15 which increased total open position to 71
On 3 Apr CANBK was trading at 94.38. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 45.45, the open interest changed by 36 which increased total open position to 56
On 2 Apr CANBK was trading at 91.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 43.88, the open interest changed by -11 which decreased total open position to 19
On 1 Apr CANBK was trading at 90.00. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 42.95, the open interest changed by 3 which increased total open position to 29
On 28 Mar CANBK was trading at 89.00. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 39.35, the open interest changed by 20 which increased total open position to 26
On 27 Mar CANBK was trading at 89.65. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 42.66, the open interest changed by -1 which decreased total open position to 7
On 26 Mar CANBK was trading at 87.24. 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 0 which decreased total open position to 0
On 25 Mar CANBK was trading at 88.46. 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 3 which increased total open position to 0
On 24 Mar CANBK was trading at 91.32. The strike last trading price was 0.3, which was -0.45 lower than the previous day. The implied volatity was 41.28, the open interest changed by 5 which increased total open position to 10
On 21 Mar CANBK was trading at 87.54. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 41.75, the open interest changed by 0 which decreased total open position to 4
On 20 Mar CANBK was trading at 85.84. The strike last trading price was 0.6, which was -1.75 lower than the previous day. The implied volatity was 34.54, the open interest changed by 3 which increased total open position to 3
On 19 Mar CANBK was trading at 85.57. The strike last trading price was 2.35, which was 0 lower than the previous day. The implied volatity was 11.69, 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 2.35, which was 0 lower than the previous day. The implied volatity was 9.22, 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 2.35, which was 0 lower than the previous day. The implied volatity was 7.81, 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 2.35, which was 0 lower than the previous day. The implied volatity was 7.32, 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 2.35, 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 10 Mar CANBK was trading at 82.49. The strike last trading price was 2.35, which was 0 lower than the previous day. The implied volatity was 7.22, 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 2.35, which was 0 lower than the previous day. The implied volatity was 9.28, 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 2.35, which was 0 lower than the previous day. The implied volatity was 9.51, 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 2.35, which was 0 lower than the previous day. The implied volatity was 9.35, 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 2.35, which was 0 lower than the previous day. The implied volatity was 6.00, the open interest changed by 0 which decreased total open position to 0
