CANBK
Canara Bank
Historical option data for CANBK
18 Sep 2024 04:11 PM IST
| CANBK 90 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 105.45 | 15.65 | 0.00 | 0 | -67,500 | 0 | ||||
| 17 Sept | 105.54 | 15.65 | -2.40 | 1,08,000 | -54,000 | 1,08,000 | ||||
| 16 Sept | 106.69 | 18.05 | 0.50 | 27,000 | -6,750 | 1,62,000 | ||||
| 13 Sept | 106.39 | 17.55 | 3.70 | 1,08,000 | 67,500 | 1,62,000 | ||||
| 12 Sept | 103.99 | 13.85 | 1.35 | 33,750 | -6,750 | 67,500 | ||||
| 11 Sept | 101.75 | 12.5 | -1.45 | 20,250 | 6,750 | 74,250 | ||||
| 10 Sept | 103.61 | 13.95 | 0.25 | 54,000 | 0 | 67,500 | ||||
| 9 Sept | 104.02 | 13.7 | -0.65 | 54,000 | 13,500 | 67,500 | ||||
| 6 Sept | 103.38 | 14.35 | -16.50 | 1,21,500 | 47,250 | 47,250 | ||||
| 5 Sept | 108.20 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 108.60 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 111.42 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 112.77 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 111.53 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 110.28 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 110.23 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Aug | 110.85 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 111.41 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 112.10 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 112.33 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 111.63 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 111.36 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 109.90 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 107.62 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 105.65 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 106.69 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 110.65 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 107.15 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 108.22 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.03 | 30.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 105.26 | 30.85 | 30.85 | 0 | 0 | 0 | ||||
| 24 Jul | 112.46 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 112.86 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 114.76 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 112.89 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 112.72 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 114.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 114.76 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 114.89 | 0 | 0 | 0 | 0 | |||||
For Canara Bank - strike price 90 expiring on 26SEP2024
Delta for 90 CE is -
Historical price for 90 CE is as follows
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 15.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 0
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 15.65, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 108000
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 18.05, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 162000
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 17.55, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 162000
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 13.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 67500
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 12.5, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 74250
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 13.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67500
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 13.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 67500
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 14.35, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 47250
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 30.85, 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 Sept CANBK was trading at 108.60. The strike last trading price was 30.85, 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 Sept CANBK was trading at 111.42. The strike last trading price was 30.85, 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 Sept CANBK was trading at 112.77. The strike last trading price was 30.85, 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 30 Aug CANBK was trading at 111.53. The strike last trading price was 30.85, 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 Aug CANBK was trading at 110.28. The strike last trading price was 30.85, 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 Aug CANBK was trading at 110.23. The strike last trading price was 30.85, 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 Aug CANBK was trading at 110.85. The strike last trading price was 30.85, 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 Aug CANBK was trading at 111.41. The strike last trading price was 30.85, 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 23 Aug CANBK was trading at 112.10. The strike last trading price was 30.85, 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 Aug CANBK was trading at 112.33. The strike last trading price was 30.85, 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 Aug CANBK was trading at 111.63. The strike last trading price was 30.85, 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 20 Aug CANBK was trading at 111.36. The strike last trading price was 30.85, 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 Aug CANBK was trading at 109.90. The strike last trading price was 30.85, 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 Aug CANBK was trading at 107.62. The strike last trading price was 30.85, 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 Aug CANBK was trading at 105.65. The strike last trading price was 30.85, 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 Aug CANBK was trading at 106.69. The strike last trading price was 30.85, 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 Aug CANBK was trading at 110.65. The strike last trading price was 30.85, 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 8 Aug CANBK was trading at 107.15. The strike last trading price was 30.85, 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 7 Aug CANBK was trading at 108.22. The strike last trading price was 30.85, 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 Aug CANBK was trading at 105.03. The strike last trading price was 30.85, 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 Aug CANBK was trading at 105.26. The strike last trading price was 30.85, which was 30.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul CANBK was trading at 112.46. 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 0 which decreased total open position to 0
On 23 Jul CANBK was trading at 112.86. 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 0 which decreased total open position to 0
On 22 Jul CANBK was trading at 114.76. 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 0 which decreased total open position to 0
On 19 Jul CANBK was trading at 112.89. 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 0 which decreased total open position to 0
On 12 Jul CANBK was trading at 112.72. 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 0 which decreased total open position to 0
On 11 Jul CANBK was trading at 114.15. 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 0 which decreased total open position to 0
On 10 Jul CANBK was trading at 114.76. 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 0 which decreased total open position to 0
On 8 Jul CANBK was trading at 114.89. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CANBK 90 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 105.45 | 0.05 | 0.00 | 3,10,500 | -2,29,500 | 22,27,500 |
| 17 Sept | 105.54 | 0.05 | -0.05 | 8,97,750 | -2,83,500 | 24,57,000 |
| 16 Sept | 106.69 | 0.1 | 0.00 | 7,22,250 | -3,64,500 | 27,40,500 |
| 13 Sept | 106.39 | 0.1 | -0.10 | 15,86,250 | -54,000 | 32,53,500 |
| 12 Sept | 103.99 | 0.2 | -0.05 | 14,31,000 | 6,750 | 33,21,000 |
| 11 Sept | 101.75 | 0.25 | 0.00 | 18,22,500 | 2,29,500 | 33,14,250 |
| 10 Sept | 103.61 | 0.25 | -0.05 | 21,73,500 | -87,750 | 30,64,500 |
| 9 Sept | 104.02 | 0.3 | -0.15 | 79,04,250 | 7,62,750 | 32,46,750 |
| 6 Sept | 103.38 | 0.45 | 0.35 | 60,88,500 | 18,09,000 | 25,24,500 |
| 5 Sept | 108.20 | 0.1 | -0.05 | 1,62,000 | 27,000 | 7,29,000 |
| 4 Sept | 108.60 | 0.15 | 0.05 | 7,76,250 | -1,28,250 | 7,29,000 |
| 3 Sept | 111.42 | 0.1 | -0.05 | 6,750 | 0 | 8,64,000 |
| 2 Sept | 112.77 | 0.15 | 0.05 | 2,97,000 | 54,000 | 8,84,250 |
| 30 Aug | 111.53 | 0.1 | -0.15 | 6,00,750 | 3,03,750 | 8,30,250 |
| 29 Aug | 110.28 | 0.25 | 0.10 | 2,43,000 | 54,000 | 5,26,500 |
| 28 Aug | 110.23 | 0.15 | -0.05 | 74,250 | 6,750 | 4,65,750 |
| 27 Aug | 110.85 | 0.2 | 0.00 | 1,08,000 | 13,500 | 4,65,750 |
| 26 Aug | 111.41 | 0.2 | 0.00 | 13,500 | 6,750 | 4,45,500 |
| 23 Aug | 112.10 | 0.2 | -0.05 | 33,750 | -13,500 | 4,38,750 |
| 22 Aug | 112.33 | 0.25 | 0.00 | 67,500 | -20,250 | 4,52,250 |
| 21 Aug | 111.63 | 0.25 | -0.05 | 47,250 | 0 | 4,79,250 |
| 20 Aug | 111.36 | 0.3 | -0.10 | 1,08,000 | -6,750 | 4,72,500 |
| 19 Aug | 109.90 | 0.4 | -0.15 | 33,750 | 0 | 4,79,250 |
| 16 Aug | 107.62 | 0.55 | -0.15 | 2,63,250 | 1,62,000 | 4,86,000 |
| 14 Aug | 105.65 | 0.7 | 0.10 | 2,29,500 | 13,500 | 3,24,000 |
| 13 Aug | 106.69 | 0.6 | 0.10 | 20,250 | -6,750 | 3,10,500 |
| 9 Aug | 110.65 | 0.5 | -0.30 | 1,01,250 | 20,250 | 3,24,000 |
| 8 Aug | 107.15 | 0.8 | -0.05 | 1,21,500 | 54,000 | 2,76,750 |
| 7 Aug | 108.22 | 0.85 | -0.30 | 1,28,250 | 33,750 | 2,16,000 |
| 6 Aug | 105.03 | 1.15 | -0.10 | 3,10,500 | 94,500 | 1,82,250 |
| 5 Aug | 105.26 | 1.25 | 1.25 | 1,08,000 | 81,000 | 81,000 |
| 24 Jul | 112.46 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 112.86 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 114.76 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 112.89 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 112.72 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 114.15 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 114.76 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 114.89 | 0 | 0 | 0 | 0 | |
For Canara Bank - strike price 90 expiring on 26SEP2024
Delta for 90 PE is -
Historical price for 90 PE is as follows
On 18 Sept CANBK was trading at 105.45. 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 -229500 which decreased total open position to 2227500
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -283500 which decreased total open position to 2457000
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -364500 which decreased total open position to 2740500
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 0.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -54000 which decreased total open position to 3253500
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 3321000
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 229500 which increased total open position to 3314250
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -87750 which decreased total open position to 3064500
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 762750 which increased total open position to 3246750
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 0.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1809000 which increased total open position to 2524500
On 5 Sept CANBK was trading at 108.20. 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 27000 which increased total open position to 729000
On 4 Sept CANBK was trading at 108.60. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -128250 which decreased total open position to 729000
On 3 Sept CANBK was trading at 111.42. 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 864000
On 2 Sept CANBK was trading at 112.77. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 884250
On 30 Aug CANBK was trading at 111.53. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 303750 which increased total open position to 830250
On 29 Aug CANBK was trading at 110.28. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 526500
On 28 Aug CANBK was trading at 110.23. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 465750
On 27 Aug CANBK was trading at 110.85. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 465750
On 26 Aug CANBK was trading at 111.41. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 445500
On 23 Aug CANBK was trading at 112.10. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 438750
On 22 Aug CANBK was trading at 112.33. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -20250 which decreased total open position to 452250
On 21 Aug CANBK was trading at 111.63. The strike last trading price was 0.25, 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 479250
On 20 Aug CANBK was trading at 111.36. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 472500
On 19 Aug CANBK was trading at 109.90. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 479250
On 16 Aug CANBK was trading at 107.62. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 162000 which increased total open position to 486000
On 14 Aug CANBK was trading at 105.65. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 324000
On 13 Aug CANBK was trading at 106.69. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 310500
On 9 Aug CANBK was trading at 110.65. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 324000
On 8 Aug CANBK was trading at 107.15. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 276750
On 7 Aug CANBK was trading at 108.22. The strike last trading price was 0.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 216000
On 6 Aug CANBK was trading at 105.03. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 182250
On 5 Aug CANBK was trading at 105.26. The strike last trading price was 1.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 81000
On 24 Jul CANBK was trading at 112.46. 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 0 which decreased total open position to 0
On 23 Jul CANBK was trading at 112.86. 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 0 which decreased total open position to 0
On 22 Jul CANBK was trading at 114.76. 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 0 which decreased total open position to 0
On 19 Jul CANBK was trading at 112.89. 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 0 which decreased total open position to 0
On 12 Jul CANBK was trading at 112.72. 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 0 which decreased total open position to 0
On 11 Jul CANBK was trading at 114.15. 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 0 which decreased total open position to 0
On 10 Jul CANBK was trading at 114.76. 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 0 which decreased total open position to 0
On 8 Jul CANBK was trading at 114.89. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0