CANBK
Canara Bank
Historical option data for CANBK
08 Apr 2025 05:50 PM IST
| CANBK 24APR2025 81 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 | 8.1 | 0 | 0.00 | 0 | 35 | 0 | |||
| 7 Apr | 87.10 | 8.1 | 0.95 | 53.77 | 119 | 36 | 36 | |||
| 4 Apr | 90.39 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 94.38 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 91.10 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 90.00 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 89.00 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 89.65 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 87.24 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 88.46 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 91.32 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 87.54 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 85.84 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 85.57 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 83.92 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 82.49 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 82.90 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 82.46 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 83.28 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 82.49 | 7.15 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Mar | 85.02 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 85.35 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 85.02 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 81.94 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 81.42 | 7.15 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 80.90 | 7.15 | 0 | - | 0 | 0 | 0 | |||
For Canara Bank - strike price 81 expiring on 24APR2025
Delta for 81 CE is 0.00
Historical price for 81 CE is as follows
On 8 Apr CANBK was trading at 89.43. The strike last trading price was 8.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 35 which increased total open position to 0
On 7 Apr CANBK was trading at 87.10. The strike last trading price was 8.1, which was 0.95 higher than the previous day. The implied volatity was 53.77, the open interest changed by 36 which increased total open position to 36
On 4 Apr CANBK was trading at 90.39. The strike last trading price was 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 13 Mar CANBK was trading at 82.90. The strike last trading price was 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 7.15, 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 Mar CANBK was trading at 81.94. The strike last trading price was 7.15, 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 7.15, 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 Feb CANBK was trading at 80.90. The strike last trading price was 7.15, 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 81 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.04
Theta: -0.06
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 89.43 | 0.75 | -0.75 | 51.12 | 164 | 18 | 135 |
| 7 Apr | 87.10 | 1.45 | 1.05 | 54.23 | 414 | 37 | 115 |
| 4 Apr | 90.39 | 0.35 | 0.15 | 38.57 | 72 | -13 | 78 |
| 3 Apr | 94.38 | 0.2 | -0.2 | 41.03 | 64 | -14 | 92 |
| 2 Apr | 91.10 | 0.4 | -0.1 | 39.55 | 46 | 0 | 107 |
| 1 Apr | 90.00 | 0.45 | -0.15 | 37.60 | 54 | 10 | 107 |
| 28 Mar | 89.00 | 0.6 | 0 | 35.50 | 123 | 40 | 97 |
| 27 Mar | 89.65 | 0.6 | -0.3 | 36.20 | 201 | 5 | 60 |
| 26 Mar | 87.24 | 0.9 | 0 | 34.96 | 30 | -5 | 52 |
| 25 Mar | 88.46 | 0.9 | 0.35 | 36.45 | 44 | 17 | 57 |
| 24 Mar | 91.32 | 0.55 | -0.5 | 37.53 | 51 | 4 | 39 |
| 21 Mar | 87.54 | 1.05 | -0.1 | 35.04 | 56 | 33 | 34 |
| 20 Mar | 85.84 | 1.15 | -2.7 | 31.22 | 1 | 0 | 0 |
| 19 Mar | 85.57 | 3.85 | 0 | 6.72 | 0 | 0 | 0 |
| 18 Mar | 83.92 | 3.85 | 0 | 4.73 | 0 | 0 | 0 |
| 17 Mar | 82.49 | 3.85 | 0 | 3.29 | 0 | 0 | 0 |
| 13 Mar | 82.90 | 3.85 | 0 | 3.31 | 0 | 0 | 0 |
| 12 Mar | 82.46 | 3.85 | 0 | 2.85 | 0 | 0 | 0 |
| 11 Mar | 83.28 | 3.85 | 0 | 3.98 | 0 | 0 | 0 |
| 10 Mar | 82.49 | 3.85 | 0 | 2.82 | 0 | 0 | 0 |
| 7 Mar | 85.02 | 3.85 | 0 | 5.40 | 0 | 0 | 0 |
| 6 Mar | 85.35 | 3.85 | 0 | 5.64 | 0 | 0 | 0 |
| 5 Mar | 85.02 | 3.85 | 0 | 5.56 | 0 | 0 | 0 |
| 4 Mar | 81.94 | 3.85 | 0 | 2.62 | 0 | 0 | 0 |
| 3 Mar | 81.42 | 3.85 | 0 | 1.98 | 0 | 0 | 0 |
| 28 Feb | 80.90 | 3.85 | 0 | 1.59 | 0 | 0 | 0 |
For Canara Bank - strike price 81 expiring on 24APR2025
Delta for 81 PE is -0.14
Historical price for 81 PE is as follows
On 8 Apr CANBK was trading at 89.43. The strike last trading price was 0.75, which was -0.75 lower than the previous day. The implied volatity was 51.12, the open interest changed by 18 which increased total open position to 135
On 7 Apr CANBK was trading at 87.10. The strike last trading price was 1.45, which was 1.05 higher than the previous day. The implied volatity was 54.23, the open interest changed by 37 which increased total open position to 115
On 4 Apr CANBK was trading at 90.39. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 38.57, the open interest changed by -13 which decreased total open position to 78
On 3 Apr CANBK was trading at 94.38. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 41.03, the open interest changed by -14 which decreased total open position to 92
On 2 Apr CANBK was trading at 91.10. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 39.55, the open interest changed by 0 which decreased total open position to 107
On 1 Apr CANBK was trading at 90.00. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 37.60, the open interest changed by 10 which increased total open position to 107
On 28 Mar CANBK was trading at 89.00. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 35.50, the open interest changed by 40 which increased total open position to 97
On 27 Mar CANBK was trading at 89.65. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 36.20, the open interest changed by 5 which increased total open position to 60
On 26 Mar CANBK was trading at 87.24. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 34.96, the open interest changed by -5 which decreased total open position to 52
On 25 Mar CANBK was trading at 88.46. The strike last trading price was 0.9, which was 0.35 higher than the previous day. The implied volatity was 36.45, the open interest changed by 17 which increased total open position to 57
On 24 Mar CANBK was trading at 91.32. The strike last trading price was 0.55, which was -0.5 lower than the previous day. The implied volatity was 37.53, the open interest changed by 4 which increased total open position to 39
On 21 Mar CANBK was trading at 87.54. The strike last trading price was 1.05, which was -0.1 lower than the previous day. The implied volatity was 35.04, the open interest changed by 33 which increased total open position to 34
On 20 Mar CANBK was trading at 85.84. The strike last trading price was 1.15, which was -2.7 lower than the previous day. The implied volatity was 31.22, 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 3.85, which was 0 lower than the previous day. The implied volatity was 6.72, 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 3.85, which was 0 lower than the previous day. The implied volatity was 4.73, 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 3.85, which was 0 lower than the previous day. The implied volatity was 3.29, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CANBK was trading at 82.90. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 3.31, 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 3.85, which was 0 lower than the previous day. The implied volatity was 2.85, 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 3.85, which was 0 lower than the previous day. The implied volatity was 3.98, 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 3.85, which was 0 lower than the previous day. The implied volatity was 2.82, 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 3.85, which was 0 lower than the previous day. The implied volatity was 5.40, 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 3.85, which was 0 lower than the previous day. The implied volatity was 5.64, 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 3.85, which was 0 lower than the previous day. The implied volatity was 5.56, the open interest changed by 0 which decreased total open position to 0
On 4 Mar CANBK was trading at 81.94. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 2.62, 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 3.85, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 28 Feb CANBK was trading at 80.90. The strike last trading price was 3.85, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
