CANBK
Canara Bank
Historical option data for CANBK
20 Dec 2024 04:10 PM IST
| CANBK 26DEC2024 88 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 99.61 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 102.90 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 103.19 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 105.16 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 107.34 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 106.58 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 107.50 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 108.75 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 109.68 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 108.99 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 109.32 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 108.17 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 108.63 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 105.12 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 101.71 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 102.01 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 102.90 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 101.56 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 101.79 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 100.98 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 97.01 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 94.46 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 97.49 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 98.33 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Nov | 101.50 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 103.89 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 105.25 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 103.67 | 25.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 101.91 | 25.05 | 25.05 | - | 0 | 0 | 0 | |||
| 29 Oct | 103.76 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 100.69 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 96.79 | 0 | - | 0 | 0 | 0 | ||||
For Canara Bank - strike price 88 expiring on 26DEC2024
Delta for 88 CE is -
Historical price for 88 CE is as follows
On 20 Dec CANBK was trading at 99.61. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec CANBK was trading at 102.90. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec CANBK was trading at 103.19. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec CANBK was trading at 105.16. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec CANBK was trading at 107.34. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Dec CANBK was trading at 106.58. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec CANBK was trading at 107.50. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec CANBK was trading at 108.75. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec CANBK was trading at 109.68. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec CANBK was trading at 108.99. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Dec CANBK was trading at 109.32. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec CANBK was trading at 108.17. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec CANBK was trading at 108.63. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec CANBK was trading at 105.12. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec CANBK was trading at 101.71. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov CANBK was trading at 102.01. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov CANBK was trading at 102.90. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov CANBK was trading at 101.56. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov CANBK was trading at 101.79. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov CANBK was trading at 100.98. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov CANBK was trading at 97.01. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov CANBK was trading at 97.49. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov CANBK was trading at 98.33. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov CANBK was trading at 101.50. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov CANBK was trading at 103.89. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov CANBK was trading at 105.25. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Nov CANBK was trading at 101.91. The strike last trading price was 25.05, which was 25.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Oct CANBK was trading at 103.76. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CANBK was trading at 100.69. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CANBK was trading at 96.79. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CANBK 26DEC2024 88 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.01
Theta: -0.03
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 99.61 | 0.05 | -0.05 | 49.14 | 12 | -8 | 47 |
| 19 Dec | 102.90 | 0.1 | 0.05 | - | 15 | 0 | 48 |
| 18 Dec | 103.19 | 0.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 105.16 | 0.05 | 0.00 | 54.01 | 2 | 0 | 48 |
| 16 Dec | 107.34 | 0.05 | 0.00 | - | 1 | 0 | 49 |
| 13 Dec | 106.58 | 0.05 | -0.05 | 48.39 | 14 | -12 | 49 |
| 12 Dec | 107.50 | 0.1 | 0.00 | 53.64 | 13 | 3 | 61 |
| 11 Dec | 108.75 | 0.1 | 0.00 | 53.89 | 5 | -1 | 58 |
| 10 Dec | 109.68 | 0.1 | -0.05 | - | 1 | 0 | 59 |
| 9 Dec | 108.99 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 109.32 | 0.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 108.17 | 0.15 | 0.00 | 48.60 | 1 | 0 | 59 |
| 4 Dec | 108.63 | 0.15 | -0.10 | 48.08 | 9 | 0 | 61 |
| 3 Dec | 105.12 | 0.25 | 0.00 | 0.00 | 0 | -2 | 0 |
| 2 Dec | 101.71 | 0.25 | -0.10 | 38.50 | 90 | -2 | 61 |
| 29 Nov | 102.01 | 0.35 | -0.05 | 39.83 | 72 | 52 | 62 |
| 28 Nov | 102.90 | 0.4 | 0.05 | 42.95 | 6 | 1 | 8 |
| 27 Nov | 101.56 | 0.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 26 Nov | 101.79 | 0.35 | -0.55 | 37.49 | 5 | 0 | 6 |
| 25 Nov | 100.98 | 0.9 | 0.00 | 0.00 | 0 | 4 | 0 |
| 22 Nov | 97.01 | 0.9 | -1.25 | 36.17 | 2 | 0 | 4 |
| 21 Nov | 94.46 | 2.15 | 0.85 | 44.66 | 8 | 5 | 5 |
| 14 Nov | 97.49 | 1.3 | 0.00 | 10.19 | 0 | 0 | 0 |
| 13 Nov | 98.33 | 1.3 | 0.00 | 12.07 | 0 | 0 | 0 |
| 12 Nov | 101.50 | 1.3 | 0.00 | 14.42 | 0 | 0 | 0 |
| 11 Nov | 103.89 | 1.3 | 0.00 | 15.04 | 0 | 0 | 0 |
| 6 Nov | 105.25 | 1.3 | 0.00 | 15.03 | 0 | 0 | 0 |
| 5 Nov | 103.67 | 1.3 | 0.00 | 14.43 | 0 | 0 | 0 |
| 4 Nov | 101.91 | 1.3 | 1.30 | 13.28 | 0 | 0 | 0 |
| 29 Oct | 103.76 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 100.69 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 96.79 | 0 | - | 0 | 0 | 0 | |
For Canara Bank - strike price 88 expiring on 26DEC2024
Delta for 88 PE is -0.02
Historical price for 88 PE is as follows
On 20 Dec CANBK was trading at 99.61. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 49.14, the open interest changed by -8 which decreased total open position to 47
On 19 Dec CANBK was trading at 102.90. The strike last trading price was 0.1, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 18 Dec CANBK was trading at 103.19. The strike last trading price was 0.05, which was 0.00 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 Dec CANBK was trading at 105.16. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was 54.01, the open interest changed by 0 which decreased total open position to 48
On 16 Dec CANBK was trading at 107.34. The strike last trading price was 0.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 13 Dec CANBK was trading at 106.58. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 48.39, the open interest changed by -12 which decreased total open position to 49
On 12 Dec CANBK was trading at 107.50. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 53.64, the open interest changed by 3 which increased total open position to 61
On 11 Dec CANBK was trading at 108.75. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 53.89, the open interest changed by -1 which decreased total open position to 58
On 10 Dec CANBK was trading at 109.68. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59
On 9 Dec CANBK was trading at 108.99. The strike last trading price was 0.15, which was 0.00 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 6 Dec CANBK was trading at 109.32. The strike last trading price was 0.15, which was 0.00 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 5 Dec CANBK was trading at 108.17. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 48.60, the open interest changed by 0 which decreased total open position to 59
On 4 Dec CANBK was trading at 108.63. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was 48.08, the open interest changed by 0 which decreased total open position to 61
On 3 Dec CANBK was trading at 105.12. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 2 Dec CANBK was trading at 101.71. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 38.50, the open interest changed by -2 which decreased total open position to 61
On 29 Nov CANBK was trading at 102.01. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 39.83, the open interest changed by 52 which increased total open position to 62
On 28 Nov CANBK was trading at 102.90. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 42.95, the open interest changed by 1 which increased total open position to 8
On 27 Nov CANBK was trading at 101.56. The strike last trading price was 0.35, which was 0.00 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 26 Nov CANBK was trading at 101.79. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was 37.49, the open interest changed by 0 which decreased total open position to 6
On 25 Nov CANBK was trading at 100.98. The strike last trading price was 0.9, which was 0.00 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 22 Nov CANBK was trading at 97.01. The strike last trading price was 0.9, which was -1.25 lower than the previous day. The implied volatity was 36.17, the open interest changed by 0 which decreased total open position to 4
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 2.15, which was 0.85 higher than the previous day. The implied volatity was 44.66, the open interest changed by 5 which increased total open position to 5
On 14 Nov CANBK was trading at 97.49. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 10.19, the open interest changed by 0 which decreased total open position to 0
On 13 Nov CANBK was trading at 98.33. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 12.07, the open interest changed by 0 which decreased total open position to 0
On 12 Nov CANBK was trading at 101.50. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 14.42, the open interest changed by 0 which decreased total open position to 0
On 11 Nov CANBK was trading at 103.89. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 15.04, the open interest changed by 0 which decreased total open position to 0
On 6 Nov CANBK was trading at 105.25. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 15.03, the open interest changed by 0 which decreased total open position to 0
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 14.43, the open interest changed by 0 which decreased total open position to 0
On 4 Nov CANBK was trading at 101.91. The strike last trading price was 1.3, which was 1.30 higher than the previous day. The implied volatity was 13.28, the open interest changed by 0 which decreased total open position to 0
On 29 Oct CANBK was trading at 103.76. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CANBK was trading at 100.69. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CANBK was trading at 96.79. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
