CANBK
Canara Bank
Historical option data for CANBK
09 Apr 2025 04:10 PM IST
| CANBK 24APR2025 78 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 88.42 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 89.43 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 87.10 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 90.39 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 94.38 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 91.10 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 90.00 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 89.00 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 89.65 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 87.24 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 88.46 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 91.32 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 87.54 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 85.84 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 85.57 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 83.92 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 82.49 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 82.46 | 16.1 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Mar | 83.28 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 82.49 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 85.02 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 85.35 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 85.02 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 81.42 | 16.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 86.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 87.33 | 0 | 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 78 expiring on 24APR2025
Delta for 78 CE is -
Historical price for 78 CE is as follows
On 9 Apr CANBK was trading at 88.42. The strike last trading price was 16.1, 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 16.1, 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 16.1, 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 16.1, 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 Apr CANBK was trading at 94.38. The strike last trading price was 16.1, 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 2 Apr CANBK was trading at 91.10. The strike last trading price was 16.1, 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 1 Apr CANBK was trading at 90.00. The strike last trading price was 16.1, 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 Mar CANBK was trading at 89.00. The strike last trading price was 16.1, 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 16.1, 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 16.1, 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 16.1, 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 16.1, 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 16.1, 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 16.1, 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 16.1, 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 16.1, 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 16.1, 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 16.1, 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 16.1, 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 16.1, 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 16.1, 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 16.1, 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 16.1, 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 16.1, 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 Feb CANBK was trading at 86.95. 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 Feb CANBK was trading at 87.33. 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 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 78 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.03
Theta: -0.05
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 88.42 | 0.5 | 0 | 52.97 | 111 | 23 | 175 |
| 8 Apr | 89.43 | 0.5 | -0.5 | 55.85 | 145 | 56 | 152 |
| 7 Apr | 87.10 | 1 | 0.8 | 58.76 | 428 | 26 | 97 |
| 4 Apr | 90.39 | 0.2 | 0.05 | 41.95 | 117 | -7 | 71 |
| 3 Apr | 94.38 | 0.15 | -0.05 | 46.26 | 33 | -13 | 79 |
| 2 Apr | 91.10 | 0.2 | -0.1 | 41.22 | 27 | 16 | 92 |
| 1 Apr | 90.00 | 0.3 | -0.1 | 41.88 | 24 | 1 | 79 |
| 28 Mar | 89.00 | 0.4 | 0 | 39.54 | 41 | 3 | 78 |
| 27 Mar | 89.65 | 0.35 | -0.15 | 38.66 | 85 | 3 | 75 |
| 26 Mar | 87.24 | 0.45 | 0 | 35.66 | 29 | -4 | 73 |
| 25 Mar | 88.46 | 0.45 | 0.1 | 36.78 | 15 | -10 | 76 |
| 24 Mar | 91.32 | 0.35 | -0.3 | 40.37 | 84 | 8 | 90 |
| 21 Mar | 87.54 | 0.65 | -0.1 | 37.59 | 82 | 10 | 80 |
| 20 Mar | 85.84 | 0.75 | -0.05 | 34.46 | 55 | 7 | 49 |
| 19 Mar | 85.57 | 0.8 | -0.3 | 34.68 | 54 | 24 | 42 |
| 18 Mar | 83.92 | 1.1 | -0.7 | 34.16 | 4 | 0 | 18 |
| 17 Mar | 82.49 | 1.8 | 0.2 | 38.06 | 1 | 0 | 17 |
| 12 Mar | 82.46 | 1.55 | -0.05 | 33.25 | 3 | -1 | 16 |
| 11 Mar | 83.28 | 1.6 | 0 | 36.22 | 1 | 0 | 16 |
| 10 Mar | 82.49 | 1.6 | 0.35 | 32.79 | 15 | 7 | 15 |
| 7 Mar | 85.02 | 1.25 | 0.05 | 34.43 | 5 | 4 | 8 |
| 6 Mar | 85.35 | 1.2 | -0.1 | 34.23 | 2 | 1 | 4 |
| 5 Mar | 85.02 | 1.3 | -0.6 | 34.87 | 2 | 0 | 1 |
| 3 Mar | 81.42 | 1.9 | 0 | 4.98 | 0 | 0 | 0 |
| 24 Feb | 86.95 | 1.9 | 0 | 9.39 | 0 | 0 | 0 |
| 21 Feb | 87.33 | 1.9 | 0 | 9.68 | 0 | 0 | 0 |
| 19 Feb | 85.56 | 1.9 | 0 | 8.25 | 0 | 0 | 0 |
| 18 Feb | 84.65 | 1.9 | 0 | 7.43 | 0 | 0 | 0 |
| 17 Feb | 85.09 | 1.9 | 0 | 8.05 | 0 | 0 | 0 |
| 14 Feb | 85.62 | 0 | 0 | 8.14 | 0 | 0 | 0 |
For Canara Bank - strike price 78 expiring on 24APR2025
Delta for 78 PE is -0.11
Historical price for 78 PE is as follows
On 9 Apr CANBK was trading at 88.42. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 52.97, the open interest changed by 23 which increased total open position to 175
On 8 Apr CANBK was trading at 89.43. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 55.85, the open interest changed by 56 which increased total open position to 152
On 7 Apr CANBK was trading at 87.10. The strike last trading price was 1, which was 0.8 higher than the previous day. The implied volatity was 58.76, the open interest changed by 26 which increased total open position to 97
On 4 Apr CANBK was trading at 90.39. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was 41.95, the open interest changed by -7 which decreased total open position to 71
On 3 Apr CANBK was trading at 94.38. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 46.26, the open interest changed by -13 which decreased total open position to 79
On 2 Apr CANBK was trading at 91.10. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 41.22, the open interest changed by 16 which increased total open position to 92
On 1 Apr CANBK was trading at 90.00. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 41.88, the open interest changed by 1 which increased total open position to 79
On 28 Mar CANBK was trading at 89.00. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 39.54, the open interest changed by 3 which increased total open position to 78
On 27 Mar CANBK was trading at 89.65. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 38.66, the open interest changed by 3 which increased total open position to 75
On 26 Mar CANBK was trading at 87.24. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 35.66, the open interest changed by -4 which decreased total open position to 73
On 25 Mar CANBK was trading at 88.46. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 36.78, the open interest changed by -10 which decreased total open position to 76
On 24 Mar CANBK was trading at 91.32. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 40.37, the open interest changed by 8 which increased total open position to 90
On 21 Mar CANBK was trading at 87.54. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 37.59, the open interest changed by 10 which increased total open position to 80
On 20 Mar CANBK was trading at 85.84. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 34.46, the open interest changed by 7 which increased total open position to 49
On 19 Mar CANBK was trading at 85.57. The strike last trading price was 0.8, which was -0.3 lower than the previous day. The implied volatity was 34.68, the open interest changed by 24 which increased total open position to 42
On 18 Mar CANBK was trading at 83.92. The strike last trading price was 1.1, which was -0.7 lower than the previous day. The implied volatity was 34.16, the open interest changed by 0 which decreased total open position to 18
On 17 Mar CANBK was trading at 82.49. The strike last trading price was 1.8, which was 0.2 higher than the previous day. The implied volatity was 38.06, the open interest changed by 0 which decreased total open position to 17
On 12 Mar CANBK was trading at 82.46. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 33.25, the open interest changed by -1 which decreased total open position to 16
On 11 Mar CANBK was trading at 83.28. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 36.22, the open interest changed by 0 which decreased total open position to 16
On 10 Mar CANBK was trading at 82.49. The strike last trading price was 1.6, which was 0.35 higher than the previous day. The implied volatity was 32.79, the open interest changed by 7 which increased total open position to 15
On 7 Mar CANBK was trading at 85.02. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 34.43, the open interest changed by 4 which increased total open position to 8
On 6 Mar CANBK was trading at 85.35. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 34.23, the open interest changed by 1 which increased total open position to 4
On 5 Mar CANBK was trading at 85.02. The strike last trading price was 1.3, which was -0.6 lower than the previous day. The implied volatity was 34.87, the open interest changed by 0 which decreased total open position to 1
On 3 Mar CANBK was trading at 81.42. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0
On 24 Feb CANBK was trading at 86.95. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 9.39, the open interest changed by 0 which decreased total open position to 0
On 21 Feb CANBK was trading at 87.33. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 9.68, 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 1.9, which was 0 lower than the previous day. The implied volatity was 8.25, 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 1.9, which was 0 lower than the previous day. The implied volatity was 7.43, 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 1.9, which was 0 lower than the previous day. The implied volatity was 8.05, 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 8.14, the open interest changed by 0 which decreased total open position to 0
