`
Related Pages for CANBK
[--[65.84.65.76]--]
CANBK
Canara Bank
89.43 2.33 (2.68%)

Back to Option Chain

Historical option data for CANBK

08 Apr 2025 05:50 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
CANBK 24APR2025 82 CE
Delta: 0.87
Vega: 0.04
Theta: -0.07
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
8 Apr 89.43 8.7 1.45 41.97 91 9 64
7 Apr 87.10 7.25 -1.7 51.53 146 29 54
4 Apr 90.39 8.95 0 0.00 0 0 0
3 Apr 94.38 8.95 0 0.00 0 4 0
2 Apr 91.10 8.95 0.75 - 19 5 26
1 Apr 90.00 8.2 -0.05 - 12 -6 21
28 Mar 89.00 8.25 2 31.33 56 26 27
27 Mar 89.65 6.25 0 0.00 0 0 0
26 Mar 87.24 6.25 0 0.00 0 0 0
25 Mar 88.46 6.25 0 0.00 0 0 0
24 Mar 91.32 6.25 0 0.00 0 0 0
21 Mar 87.54 6.25 0 0.00 0 0 0
20 Mar 85.84 6.25 2.3 34.02 1 0 1
19 Mar 85.57 3.95 0 0.00 0 0 0
18 Mar 83.92 3.95 0 0.00 0 0 0
17 Mar 82.49 3.95 0 0.00 0 0 0
13 Mar 82.90 3.95 0 0.00 0 1 0
12 Mar 82.46 3.95 -9.25 28.72 1 0 0
11 Mar 83.28 13.2 0 - 0 0 0
10 Mar 82.49 13.2 0 - 0 0 0
7 Mar 85.02 13.2 0 - 0 0 0
6 Mar 85.35 13.2 0 - 0 0 0
5 Mar 85.02 13.2 0 - 0 0 0
4 Mar 81.94 13.2 0 - 0 0 0
3 Mar 81.42 13.2 0 - 0 0 0
28 Feb 80.90 13.2 0 - 0 0 0
27 Feb 83.46 13.2 0 - 0 0 0
26 Feb 85.00 0 0 - 0 0 0
25 Feb 85.02 0 0 - 0 0 0
24 Feb 86.95 0 0 - 0 0 0
21 Feb 87.33 0 0 - 0 0 0
20 Feb 88.06 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
13 Feb 88.72 0 0 - 0 0 0
12 Feb 90.54 0 0 - 0 0 0
11 Feb 90.09 0 0 - 0 0 0
3 Feb 90.61 0 0 - 0 0 0

For Canara Bank - strike price 82 expiring on 24APR2025

Delta for 82 CE is 0.87

Historical price for 82 CE is as follows

On 8 Apr CANBK was trading at 89.43. The strike last trading price was 8.7, which was 1.45 higher than the previous day. The implied volatity was 41.97, the open interest changed by 9 which increased total open position to 64


On 7 Apr CANBK was trading at 87.10. The strike last trading price was 7.25, which was -1.7 lower than the previous day. The implied volatity was 51.53, the open interest changed by 29 which increased total open position to 54


On 4 Apr CANBK was trading at 90.39. The strike last trading price was 8.95, 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 8.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 2 Apr CANBK was trading at 91.10. The strike last trading price was 8.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 26


On 1 Apr CANBK was trading at 90.00. The strike last trading price was 8.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 21


On 28 Mar CANBK was trading at 89.00. The strike last trading price was 8.25, which was 2 higher than the previous day. The implied volatity was 31.33, the open interest changed by 26 which increased total open position to 27


On 27 Mar CANBK was trading at 89.65. The strike last trading price was 6.25, 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 26 Mar CANBK was trading at 87.24. The strike last trading price was 6.25, 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 6.25, 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 24 Mar CANBK was trading at 91.32. The strike last trading price was 6.25, 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 21 Mar CANBK was trading at 87.54. The strike last trading price was 6.25, 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 20 Mar CANBK was trading at 85.84. The strike last trading price was 6.25, which was 2.3 higher than the previous day. The implied volatity was 34.02, the open interest changed by 0 which decreased total open position to 1


On 19 Mar CANBK was trading at 85.57. The strike last trading price was 3.95, 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 18 Mar CANBK was trading at 83.92. The strike last trading price was 3.95, 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 17 Mar CANBK was trading at 82.49. The strike last trading price was 3.95, 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 13 Mar CANBK was trading at 82.90. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 12 Mar CANBK was trading at 82.46. The strike last trading price was 3.95, which was -9.25 lower than the previous day. The implied volatity was 28.72, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 Feb CANBK was trading at 83.46. The strike last trading price was 13.2, 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 Feb CANBK was trading at 85.00. 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 25 Feb CANBK was trading at 85.02. 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 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 20 Feb CANBK was trading at 88.06. 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


On 13 Feb CANBK was trading at 88.72. 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 12 Feb CANBK was trading at 90.54. 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 11 Feb CANBK was trading at 90.09. 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 3 Feb CANBK was trading at 90.61. 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 82 PE
Delta: -0.16
Vega: 0.05
Theta: -0.07
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
8 Apr 89.43 0.85 -0.95 49.33 328 4 203
7 Apr 87.10 1.75 1.25 54.49 449 -40 198
4 Apr 90.39 0.45 0.2 38.15 134 28 241
3 Apr 94.38 0.25 -0.2 40.39 454 -6 213
2 Apr 91.10 0.45 -0.1 37.84 179 43 219
1 Apr 90.00 0.55 -0.2 36.68 188 -13 179
28 Mar 89.00 0.75 0.05 35.17 231 25 192
27 Mar 89.65 0.7 -0.3 35.10 507 -79 170
26 Mar 87.24 1 0 33.18 123 27 251
25 Mar 88.46 1.05 0.45 35.52 124 21 223
24 Mar 91.32 0.6 -0.65 35.87 132 32 203
21 Mar 87.54 1.2 -0.3 34.20 168 110 171
20 Mar 85.84 1.5 -0.05 31.92 70 44 61
19 Mar 85.57 1.55 -0.7 31.92 14 13 17
18 Mar 83.92 2.25 -1.15 33.04 9 2 3
17 Mar 82.49 3.4 0 0.00 0 0 0
13 Mar 82.90 3.4 0 0.00 0 1 0
12 Mar 82.46 3.4 0.45 36.35 1 0 0
11 Mar 83.28 2.95 0 2.91 0 0 0
10 Mar 82.49 2.95 0 1.86 0 0 0
7 Mar 85.02 2.95 0 4.30 0 0 0
6 Mar 85.35 2.95 0 4.73 0 0 0
5 Mar 85.02 2.95 0 4.49 0 0 0
4 Mar 81.94 2.95 0 1.41 0 0 0
3 Mar 81.42 2.95 0 0.77 0 0 0
28 Feb 80.90 2.95 0 0.60 0 0 0
27 Feb 83.46 2.95 0 2.57 0 0 0
26 Feb 85.00 2.95 0 4.26 0 0 0
25 Feb 85.02 2.95 0 4.26 0 0 0
24 Feb 86.95 2.95 0 5.93 0 0 0
21 Feb 87.33 2.95 0 6.34 0 0 0
20 Feb 88.06 2.95 0 6.88 0 0 0
19 Feb 85.56 2.95 0 4.78 0 0 0
18 Feb 84.65 2.95 0 3.89 0 0 0
17 Feb 85.09 2.95 0 4.30 0 0 0
14 Feb 85.62 2.95 0 4.79 0 0 0
13 Feb 88.72 2.95 0 7.26 0 0 0
12 Feb 90.54 2.95 0 8.13 0 0 0
11 Feb 90.09 2.95 0 8.46 0 0 0
3 Feb 90.61 0 0 7.96 0 0 0

For Canara Bank - strike price 82 expiring on 24APR2025

Delta for 82 PE is -0.16

Historical price for 82 PE is as follows

On 8 Apr CANBK was trading at 89.43. The strike last trading price was 0.85, which was -0.95 lower than the previous day. The implied volatity was 49.33, the open interest changed by 4 which increased total open position to 203


On 7 Apr CANBK was trading at 87.10. The strike last trading price was 1.75, which was 1.25 higher than the previous day. The implied volatity was 54.49, the open interest changed by -40 which decreased total open position to 198


On 4 Apr CANBK was trading at 90.39. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was 38.15, the open interest changed by 28 which increased total open position to 241


On 3 Apr CANBK was trading at 94.38. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 40.39, the open interest changed by -6 which decreased total open position to 213


On 2 Apr CANBK was trading at 91.10. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 37.84, the open interest changed by 43 which increased total open position to 219


On 1 Apr CANBK was trading at 90.00. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 36.68, the open interest changed by -13 which decreased total open position to 179


On 28 Mar CANBK was trading at 89.00. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 35.17, the open interest changed by 25 which increased total open position to 192


On 27 Mar CANBK was trading at 89.65. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 35.10, the open interest changed by -79 which decreased total open position to 170


On 26 Mar CANBK was trading at 87.24. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 33.18, the open interest changed by 27 which increased total open position to 251


On 25 Mar CANBK was trading at 88.46. The strike last trading price was 1.05, which was 0.45 higher than the previous day. The implied volatity was 35.52, the open interest changed by 21 which increased total open position to 223


On 24 Mar CANBK was trading at 91.32. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was 35.87, the open interest changed by 32 which increased total open position to 203


On 21 Mar CANBK was trading at 87.54. The strike last trading price was 1.2, which was -0.3 lower than the previous day. The implied volatity was 34.20, the open interest changed by 110 which increased total open position to 171


On 20 Mar CANBK was trading at 85.84. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was 31.92, the open interest changed by 44 which increased total open position to 61


On 19 Mar CANBK was trading at 85.57. The strike last trading price was 1.55, which was -0.7 lower than the previous day. The implied volatity was 31.92, the open interest changed by 13 which increased total open position to 17


On 18 Mar CANBK was trading at 83.92. The strike last trading price was 2.25, which was -1.15 lower than the previous day. The implied volatity was 33.04, the open interest changed by 2 which increased total open position to 3


On 17 Mar CANBK was trading at 82.49. The strike last trading price was 3.4, 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 13 Mar CANBK was trading at 82.90. The strike last trading price was 3.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 12 Mar CANBK was trading at 82.46. The strike last trading price was 3.4, which was 0.45 higher than the previous day. The implied volatity was 36.35, 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 2.95, which was 0 lower than the previous day. The implied volatity was 2.91, 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 2.95, which was 0 lower than the previous day. The implied volatity was 1.86, 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 2.95, which was 0 lower than the previous day. The implied volatity was 4.30, 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 2.95, 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 5 Mar CANBK was trading at 85.02. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 4.49, 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 2.95, which was 0 lower than the previous day. The implied volatity was 1.41, 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 2.95, which was 0 lower than the previous day. The implied volatity was 0.77, 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 2.95, which was 0 lower than the previous day. The implied volatity was 0.60, the open interest changed by 0 which decreased total open position to 0


On 27 Feb CANBK was trading at 83.46. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0


On 26 Feb CANBK was trading at 85.00. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0


On 25 Feb CANBK was trading at 85.02. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 4.26, 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 2.95, which was 0 lower than the previous day. The implied volatity was 5.93, 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 2.95, which was 0 lower than the previous day. The implied volatity was 6.34, the open interest changed by 0 which decreased total open position to 0


On 20 Feb CANBK was trading at 88.06. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 6.88, 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 2.95, which was 0 lower than the previous day. The implied volatity was 4.78, 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 2.95, which was 0 lower than the previous day. The implied volatity was 3.89, 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 2.95, which was 0 lower than the previous day. The implied volatity was 4.30, 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 2.95, which was 0 lower than the previous day. The implied volatity was 4.79, the open interest changed by 0 which decreased total open position to 0


On 13 Feb CANBK was trading at 88.72. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 7.26, the open interest changed by 0 which decreased total open position to 0


On 12 Feb CANBK was trading at 90.54. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 8.13, the open interest changed by 0 which decreased total open position to 0


On 11 Feb CANBK was trading at 90.09. The strike last trading price was 2.95, which was 0 lower than the previous day. The implied volatity was 8.46, the open interest changed by 0 which decreased total open position to 0


On 3 Feb CANBK was trading at 90.61. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.96, the open interest changed by 0 which decreased total open position to 0