CANBK
Canara Bank
Historical option data for CANBK
08 Apr 2025 05:50 PM IST
| CANBK 24APR2025 79 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 89.43 | 9.1 | 0 | 0.00 | 0 | 14 | 0 | |||
| 7 Apr | 87.10 | 9.1 | 0.75 | 41.18 | 17 | 15 | 15 | |||
| 4 Apr | 90.39 | 8.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 94.38 | 8.35 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Apr | 91.10 | 8.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 90.00 | 8.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 89.00 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 89.65 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 87.24 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 88.46 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 91.32 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 87.54 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 85.84 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 85.57 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 83.92 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 82.49 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 82.46 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 83.28 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 82.49 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 85.02 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 85.35 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 85.02 | 8.35 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 81.42 | 8.35 | 0 | - | 0 | 0 | 0 | |||
For Canara Bank - strike price 79 expiring on 24APR2025
Delta for 79 CE is 0.00
Historical price for 79 CE is as follows
On 8 Apr CANBK was trading at 89.43. The strike last trading price was 9.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 7 Apr CANBK was trading at 87.10. The strike last trading price was 9.1, which was 0.75 higher than the previous day. The implied volatity was 41.18, the open interest changed by 15 which increased total open position to 15
On 4 Apr CANBK was trading at 90.39. The strike last trading price was 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 8.35, 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 79 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.03
Theta: -0.06
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 89.43 | 0.55 | -0.6 | 53.64 | 64 | 16 | 62 |
| 7 Apr | 87.10 | 1.1 | 0.9 | 56.62 | 91 | 27 | 46 |
| 4 Apr | 90.39 | 0.2 | 0.05 | 39.18 | 31 | -1 | 19 |
| 3 Apr | 94.38 | 0.15 | -0.1 | 43.76 | 30 | 0 | 21 |
| 2 Apr | 91.10 | 0.25 | -0.05 | 40.56 | 1 | 0 | 20 |
| 1 Apr | 90.00 | 0.3 | -0.1 | 39.22 | 12 | 4 | 21 |
| 28 Mar | 89.00 | 0.4 | -0.05 | 36.81 | 8 | 1 | 17 |
| 27 Mar | 89.65 | 0.4 | 0 | 37.35 | 18 | 7 | 15 |
| 26 Mar | 87.24 | 0.4 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 88.46 | 0.4 | 0 | 0.00 | 0 | 3 | 0 |
| 24 Mar | 91.32 | 0.4 | -0.3 | 39.24 | 10 | 2 | 7 |
| 21 Mar | 87.54 | 0.7 | -0.1 | 35.53 | 10 | 6 | 7 |
| 20 Mar | 85.84 | 0.8 | -2.25 | 32.37 | 1 | 0 | 0 |
| 19 Mar | 85.57 | 3.05 | 0 | 8.92 | 0 | 0 | 0 |
| 18 Mar | 83.92 | 3.05 | 0 | 7.06 | 0 | 0 | 0 |
| 17 Mar | 82.49 | 3.05 | 0 | 5.38 | 0 | 0 | 0 |
| 12 Mar | 82.46 | 3.05 | 0 | 5.15 | 0 | 0 | 0 |
| 11 Mar | 83.28 | 3.05 | 0 | 6.18 | 0 | 0 | 0 |
| 10 Mar | 82.49 | 3.05 | 0 | 5.06 | 0 | 0 | 0 |
| 7 Mar | 85.02 | 3.05 | 0 | 7.36 | 0 | 0 | 0 |
| 6 Mar | 85.35 | 3.05 | 0 | 8.02 | 0 | 0 | 0 |
| 5 Mar | 85.02 | 3.05 | 0 | 7.45 | 0 | 0 | 0 |
| 3 Mar | 81.42 | 3.05 | 0 | 3.93 | 0 | 0 | 0 |
For Canara Bank - strike price 79 expiring on 24APR2025
Delta for 79 PE is -0.11
Historical price for 79 PE is as follows
On 8 Apr CANBK was trading at 89.43. The strike last trading price was 0.55, which was -0.6 lower than the previous day. The implied volatity was 53.64, the open interest changed by 16 which increased total open position to 62
On 7 Apr CANBK was trading at 87.10. The strike last trading price was 1.1, which was 0.9 higher than the previous day. The implied volatity was 56.62, the open interest changed by 27 which increased total open position to 46
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 39.18, the open interest changed by -1 which decreased total open position to 19
On 3 Apr CANBK was trading at 94.38. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 43.76, the open interest changed by 0 which decreased total open position to 21
On 2 Apr CANBK was trading at 91.10. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 40.56, the open interest changed by 0 which decreased total open position to 20
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 39.22, the open interest changed by 4 which increased total open position to 21
On 28 Mar CANBK was trading at 89.00. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 36.81, the open interest changed by 1 which increased total open position to 17
On 27 Mar CANBK was trading at 89.65. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 37.35, the open interest changed by 7 which increased total open position to 15
On 26 Mar CANBK was trading at 87.24. The strike last trading price was 0.4, 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 0.4, 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 0.4, which was -0.3 lower than the previous day. The implied volatity was 39.24, the open interest changed by 2 which increased total open position to 7
On 21 Mar CANBK was trading at 87.54. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 35.53, the open interest changed by 6 which increased total open position to 7
On 20 Mar CANBK was trading at 85.84. The strike last trading price was 0.8, which was -2.25 lower than the previous day. The implied volatity was 32.37, 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 3.05, which was 0 lower than the previous day. The implied volatity was 8.92, 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 3.05, which was 0 lower than the previous day. The implied volatity was 7.06, 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 3.05, which was 0 lower than the previous day. The implied volatity was 5.38, 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 3.05, which was 0 lower than the previous day. The implied volatity was 5.15, 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 3.05, which was 0 lower than the previous day. The implied volatity was 6.18, 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 3.05, which was 0 lower than the previous day. The implied volatity was 5.06, 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 3.05, which was 0 lower than the previous day. The implied volatity was 7.36, 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 3.05, which was 0 lower than the previous day. The implied volatity was 8.02, 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 3.05, which was 0 lower than the previous day. The implied volatity was 7.45, 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 3.05, which was 0 lower than the previous day. The implied volatity was 3.93, the open interest changed by 0 which decreased total open position to 0
