`
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 86 CE
Delta: 0.72
Vega: 0.06
Theta: -0.10
Gamma: 0.04
Date Close Ltp Change IV Volume Change OI OI
8 Apr 89.43 5.6 1.1 41.82 257 -2 151
7 Apr 87.10 4.5 -1.2 48.21 642 4 153
4 Apr 90.39 5.95 -3.05 32.70 92 -18 149
3 Apr 94.38 9 2.65 29.83 94 32 167
2 Apr 91.10 6.25 0.65 28.78 49 1 135
1 Apr 90.00 5.65 0.55 31.01 56 21 136
28 Mar 89.00 5.1 -0.45 30.07 67 12 115
27 Mar 89.65 5.55 1.45 30.30 208 10 103
26 Mar 87.24 4.15 -0.9 30.72 70 13 91
25 Mar 88.46 4.95 -2.05 33.52 75 6 82
24 Mar 91.32 7 2.3 29.67 86 -23 77
21 Mar 87.54 4.75 1.2 32.88 123 35 100
20 Mar 85.84 3.5 0 30.23 113 40 65
19 Mar 85.57 3.55 1 30.47 40 22 23
18 Mar 83.92 2.55 0 0.00 0 1 0
17 Mar 82.49 2.55 -8.15 34.21 1 0 0
13 Mar 82.90 10.7 0 2.86 0 0 0
12 Mar 82.46 10.7 0 2.97 0 0 0
11 Mar 83.28 10.7 0 2.04 0 0 0
10 Mar 82.49 10.7 0 2.94 0 0 0
7 Mar 85.02 10.7 0 - 0 0 0
6 Mar 85.35 10.7 0 - 0 0 0
5 Mar 85.02 10.7 0 - 0 0 0
4 Mar 81.94 10.7 0 3.07 0 0 0
3 Mar 81.42 10.7 0 3.54 0 0 0
28 Feb 80.90 10.7 0 3.64 0 0 0
27 Feb 83.46 10.7 0 1.72 0 0 0
26 Feb 85.00 10.7 0 - 0 0 0
25 Feb 85.02 10.7 0 - 0 0 0
24 Feb 86.95 10.7 0 - 0 0 0
21 Feb 87.33 10.7 0 - 0 0 0
20 Feb 88.06 10.7 0 - 0 0 0
19 Feb 85.56 10.7 0 - 0 0 0
18 Feb 84.65 10.7 0 0.01 0 0 0
17 Feb 85.09 10.7 0 - 0 0 0
14 Feb 85.62 10.7 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
10 Feb 93.17 0 0 - 0 0 0
7 Feb 94.06 0 0 - 0 0 0
6 Feb 94.86 0 0 - 0 0 0
5 Feb 95.83 0 0 - 0 0 0
4 Feb 92.84 0 0 - 0 0 0
3 Feb 90.61 0 0 - 0 0 0
1 Feb 92.62 0 0 - 0 0 0

For Canara Bank - strike price 86 expiring on 24APR2025

Delta for 86 CE is 0.72

Historical price for 86 CE is as follows

On 8 Apr CANBK was trading at 89.43. The strike last trading price was 5.6, which was 1.1 higher than the previous day. The implied volatity was 41.82, the open interest changed by -2 which decreased total open position to 151


On 7 Apr CANBK was trading at 87.10. The strike last trading price was 4.5, which was -1.2 lower than the previous day. The implied volatity was 48.21, the open interest changed by 4 which increased total open position to 153


On 4 Apr CANBK was trading at 90.39. The strike last trading price was 5.95, which was -3.05 lower than the previous day. The implied volatity was 32.70, the open interest changed by -18 which decreased total open position to 149


On 3 Apr CANBK was trading at 94.38. The strike last trading price was 9, which was 2.65 higher than the previous day. The implied volatity was 29.83, the open interest changed by 32 which increased total open position to 167


On 2 Apr CANBK was trading at 91.10. The strike last trading price was 6.25, which was 0.65 higher than the previous day. The implied volatity was 28.78, the open interest changed by 1 which increased total open position to 135


On 1 Apr CANBK was trading at 90.00. The strike last trading price was 5.65, which was 0.55 higher than the previous day. The implied volatity was 31.01, the open interest changed by 21 which increased total open position to 136


On 28 Mar CANBK was trading at 89.00. The strike last trading price was 5.1, which was -0.45 lower than the previous day. The implied volatity was 30.07, the open interest changed by 12 which increased total open position to 115


On 27 Mar CANBK was trading at 89.65. The strike last trading price was 5.55, which was 1.45 higher than the previous day. The implied volatity was 30.30, the open interest changed by 10 which increased total open position to 103


On 26 Mar CANBK was trading at 87.24. The strike last trading price was 4.15, which was -0.9 lower than the previous day. The implied volatity was 30.72, the open interest changed by 13 which increased total open position to 91


On 25 Mar CANBK was trading at 88.46. The strike last trading price was 4.95, which was -2.05 lower than the previous day. The implied volatity was 33.52, the open interest changed by 6 which increased total open position to 82


On 24 Mar CANBK was trading at 91.32. The strike last trading price was 7, which was 2.3 higher than the previous day. The implied volatity was 29.67, the open interest changed by -23 which decreased total open position to 77


On 21 Mar CANBK was trading at 87.54. The strike last trading price was 4.75, which was 1.2 higher than the previous day. The implied volatity was 32.88, the open interest changed by 35 which increased total open position to 100


On 20 Mar CANBK was trading at 85.84. The strike last trading price was 3.5, which was 0 lower than the previous day. The implied volatity was 30.23, the open interest changed by 40 which increased total open position to 65


On 19 Mar CANBK was trading at 85.57. The strike last trading price was 3.55, which was 1 higher than the previous day. The implied volatity was 30.47, the open interest changed by 22 which increased total open position to 23


On 18 Mar CANBK was trading at 83.92. The strike last trading price was 2.55, 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 17 Mar CANBK was trading at 82.49. The strike last trading price was 2.55, which was -8.15 lower than the previous day. The implied volatity was 34.21, 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 10.7, which was 0 lower than the previous day. The implied volatity was 2.86, 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 10.7, which was 0 lower than the previous day. The implied volatity was 2.97, 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 10.7, which was 0 lower than the previous day. The implied volatity was 2.04, 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 10.7, which was 0 lower than the previous day. The implied volatity was 2.94, 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 10.7, 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 10.7, 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 10.7, 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 10.7, which was 0 lower than the previous day. The implied volatity was 3.07, 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 10.7, which was 0 lower than the previous day. The implied volatity was 3.54, 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 10.7, which was 0 lower than the previous day. The implied volatity was 3.64, 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 10.7, which was 0 lower than the previous day. The implied volatity was 1.72, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, 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 10.7, which was 0 lower than the previous day. The implied volatity was 0.01, 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 10.7, 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 10.7, 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 10 Feb CANBK was trading at 93.17. 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 7 Feb CANBK was trading at 94.06. 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 6 Feb CANBK was trading at 94.86. 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 5 Feb CANBK was trading at 95.83. 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 4 Feb CANBK was trading at 92.84. 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


On 1 Feb CANBK was trading at 92.62. 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 86 PE
Delta: -0.29
Vega: 0.06
Theta: -0.08
Gamma: 0.04
Date Close Ltp Change IV Volume Change OI OI
8 Apr 89.43 1.65 -1.35 45.53 840 21 592
7 Apr 87.10 2.85 1.7 48.89 1,348 135 571
4 Apr 90.39 1.1 0.55 36.16 521 27 436
3 Apr 94.38 0.55 -0.45 37.01 381 43 409
2 Apr 91.10 1 -0.15 34.88 342 0 366
1 Apr 90.00 1.1 -0.5 32.28 384 97 366
28 Mar 89.00 1.6 0.1 32.99 420 69 269
27 Mar 89.65 1.45 -0.75 32.45 523 27 197
26 Mar 87.24 2.2 0.15 32.34 167 39 170
25 Mar 88.46 2.05 0.85 33.14 133 5 133
24 Mar 91.32 1.15 -1.3 32.62 166 53 128
21 Mar 87.54 2.3 -0.5 31.77 50 20 76
20 Mar 85.84 2.8 -0.2 29.28 49 26 55
19 Mar 85.57 3 -1.35 30.60 44 25 25
18 Mar 83.92 4.35 0 - 0 0 0
17 Mar 82.49 4.35 0 - 0 0 0
13 Mar 82.90 4.35 0 - 0 0 0
12 Mar 82.46 4.35 0 - 0 0 0
11 Mar 83.28 4.35 0 - 0 0 0
10 Mar 82.49 4.35 0 - 0 0 0
7 Mar 85.02 4.35 0 - 0 0 0
6 Mar 85.35 4.35 0 0.45 0 0 0
5 Mar 85.02 4.35 0 0.35 0 0 0
4 Mar 81.94 4.35 0 - 0 0 0
3 Mar 81.42 4.35 0 - 0 0 0
28 Feb 80.90 4.35 0 - 0 0 0
27 Feb 83.46 4.35 0 - 0 0 0
26 Feb 85.00 4.35 0 0.43 0 0 0
25 Feb 85.02 4.35 0 0.43 0 0 0
24 Feb 86.95 4.35 0 2.20 0 0 0
21 Feb 87.33 4.35 0 2.39 0 0 0
20 Feb 88.06 4.35 0 3.20 0 0 0
19 Feb 85.56 4.35 0 1.23 0 0 0
18 Feb 84.65 4.35 0 0.20 0 0 0
17 Feb 85.09 4.35 0 0.71 0 0 0
14 Feb 85.62 4.35 0 1.41 0 0 0
13 Feb 88.72 4.35 0 3.93 0 0 0
12 Feb 90.54 4.35 0 5.00 0 0 0
11 Feb 90.09 4.35 0 5.39 0 0 0
10 Feb 93.17 4.35 0 7.11 0 0 0
7 Feb 94.06 4.35 0 7.55 0 0 0
6 Feb 94.86 4.35 0 8.98 0 0 0
5 Feb 95.83 4.35 0 8.77 0 0 0
4 Feb 92.84 4.35 0 6.70 0 0 0
3 Feb 90.61 4.35 0 5.61 0 0 0
1 Feb 92.62 4.35 0 7.17 0 0 0

For Canara Bank - strike price 86 expiring on 24APR2025

Delta for 86 PE is -0.29

Historical price for 86 PE is as follows

On 8 Apr CANBK was trading at 89.43. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was 45.53, the open interest changed by 21 which increased total open position to 592


On 7 Apr CANBK was trading at 87.10. The strike last trading price was 2.85, which was 1.7 higher than the previous day. The implied volatity was 48.89, the open interest changed by 135 which increased total open position to 571


On 4 Apr CANBK was trading at 90.39. The strike last trading price was 1.1, which was 0.55 higher than the previous day. The implied volatity was 36.16, the open interest changed by 27 which increased total open position to 436


On 3 Apr CANBK was trading at 94.38. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 37.01, the open interest changed by 43 which increased total open position to 409


On 2 Apr CANBK was trading at 91.10. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 34.88, the open interest changed by 0 which decreased total open position to 366


On 1 Apr CANBK was trading at 90.00. The strike last trading price was 1.1, which was -0.5 lower than the previous day. The implied volatity was 32.28, the open interest changed by 97 which increased total open position to 366


On 28 Mar CANBK was trading at 89.00. The strike last trading price was 1.6, which was 0.1 higher than the previous day. The implied volatity was 32.99, the open interest changed by 69 which increased total open position to 269


On 27 Mar CANBK was trading at 89.65. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 32.45, the open interest changed by 27 which increased total open position to 197


On 26 Mar CANBK was trading at 87.24. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 32.34, the open interest changed by 39 which increased total open position to 170


On 25 Mar CANBK was trading at 88.46. The strike last trading price was 2.05, which was 0.85 higher than the previous day. The implied volatity was 33.14, the open interest changed by 5 which increased total open position to 133


On 24 Mar CANBK was trading at 91.32. The strike last trading price was 1.15, which was -1.3 lower than the previous day. The implied volatity was 32.62, the open interest changed by 53 which increased total open position to 128


On 21 Mar CANBK was trading at 87.54. The strike last trading price was 2.3, which was -0.5 lower than the previous day. The implied volatity was 31.77, the open interest changed by 20 which increased total open position to 76


On 20 Mar CANBK was trading at 85.84. The strike last trading price was 2.8, which was -0.2 lower than the previous day. The implied volatity was 29.28, the open interest changed by 26 which increased total open position to 55


On 19 Mar CANBK was trading at 85.57. The strike last trading price was 3, which was -1.35 lower than the previous day. The implied volatity was 30.60, the open interest changed by 25 which increased total open position to 25


On 18 Mar CANBK was trading at 83.92. The strike last trading price was 4.35, 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 4.35, 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 13 Mar CANBK was trading at 82.90. The strike last trading price was 4.35, 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 4.35, 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 4.35, 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 4.35, 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 4.35, 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 4.35, which was 0 lower than the previous day. The implied volatity was 0.45, 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 4.35, which was 0 lower than the previous day. The implied volatity was 0.35, 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 4.35, 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 4.35, 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 28 Feb CANBK was trading at 80.90. The strike last trading price was 4.35, 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 Feb CANBK was trading at 83.46. The strike last trading price was 4.35, 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 Feb CANBK was trading at 85.00. The strike last trading price was 4.35, which was 0 lower than the previous day. The implied volatity was 0.43, 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 4.35, which was 0 lower than the previous day. The implied volatity was 0.43, 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 4.35, which was 0 lower than the previous day. The implied volatity was 2.20, 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 4.35, which was 0 lower than the previous day. The implied volatity was 2.39, 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 4.35, which was 0 lower than the previous day. The implied volatity was 3.20, 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 4.35, which was 0 lower than the previous day. The implied volatity was 1.23, 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 4.35, which was 0 lower than the previous day. The implied volatity was 0.20, 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 4.35, which was 0 lower than the previous day. The implied volatity was 0.71, 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 4.35, 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 13 Feb CANBK was trading at 88.72. The strike last trading price was 4.35, 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


On 12 Feb CANBK was trading at 90.54. The strike last trading price was 4.35, which was 0 lower than the previous day. The implied volatity was 5.00, 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 4.35, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0


On 10 Feb CANBK was trading at 93.17. The strike last trading price was 4.35, which was 0 lower than the previous day. The implied volatity was 7.11, the open interest changed by 0 which decreased total open position to 0


On 7 Feb CANBK was trading at 94.06. The strike last trading price was 4.35, which was 0 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0


On 6 Feb CANBK was trading at 94.86. The strike last trading price was 4.35, which was 0 lower than the previous day. The implied volatity was 8.98, the open interest changed by 0 which decreased total open position to 0


On 5 Feb CANBK was trading at 95.83. The strike last trading price was 4.35, which was 0 lower than the previous day. The implied volatity was 8.77, the open interest changed by 0 which decreased total open position to 0


On 4 Feb CANBK was trading at 92.84. The strike last trading price was 4.35, which was 0 lower than the previous day. The implied volatity was 6.70, 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 4.35, which was 0 lower than the previous day. The implied volatity was 5.61, the open interest changed by 0 which decreased total open position to 0


On 1 Feb CANBK was trading at 92.62. The strike last trading price was 4.35, which was 0 lower than the previous day. The implied volatity was 7.17, the open interest changed by 0 which decreased total open position to 0