CANBK
Canara Bank
Historical option data for CANBK
18 Oct 2024 02:01 PM IST
| CANBK 90 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 103.81 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 102.50 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 104.37 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 104.43 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 104.49 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 104.06 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 104.13 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 104.40 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 104.95 | 15.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 103.49 | 15.7 | -0.70 | 20,250 | 6,750 | 13,500 | ||||
| 4 Oct | 107.62 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 107.96 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 110.49 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 111.33 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 113.10 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 110.17 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 108.40 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 109.29 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 109.30 | 16.4 | 0.00 | 0 | 6,750 | 0 | ||||
| 20 Sept | 104.96 | 16.4 | -9.00 | 6,750 | 0 | 0 | ||||
| 19 Sept | 104.71 | 25.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 105.45 | 25.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 105.54 | 25.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 106.69 | 25.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 106.39 | 25.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 103.99 | 25.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 101.75 | 25.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 103.61 | 25.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 104.02 | 25.4 | 25.40 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 111.36 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 109.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 110.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.03 | 0 | 0 | 0 | 0 | |||||
For Canara Bank - strike price 90 expiring on 31OCT2024
Delta for 90 CE is -
Historical price for 90 CE is as follows
On 18 Oct CANBK was trading at 103.81. The strike last trading price was 15.7, 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 Oct CANBK was trading at 102.50. The strike last trading price was 15.7, 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 Oct CANBK was trading at 104.37. The strike last trading price was 15.7, 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 15 Oct CANBK was trading at 104.43. The strike last trading price was 15.7, 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 Oct CANBK was trading at 104.49. The strike last trading price was 15.7, 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 Oct CANBK was trading at 104.06. The strike last trading price was 15.7, 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 Oct CANBK was trading at 104.13. The strike last trading price was 15.7, 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 Oct CANBK was trading at 104.40. The strike last trading price was 15.7, 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 Oct CANBK was trading at 104.95. The strike last trading price was 15.7, 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 Oct CANBK was trading at 103.49. The strike last trading price was 15.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 13500
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 16.4, 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 Oct CANBK was trading at 107.96. The strike last trading price was 16.4, 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 1 Oct CANBK was trading at 110.49. The strike last trading price was 16.4, 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 Sept CANBK was trading at 111.33. The strike last trading price was 16.4, 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 Sept CANBK was trading at 113.10. The strike last trading price was 16.4, 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 Sept CANBK was trading at 110.17. The strike last trading price was 16.4, 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 Sept CANBK was trading at 108.40. The strike last trading price was 16.4, 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 24 Sept CANBK was trading at 109.29. The strike last trading price was 16.4, 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 Sept CANBK was trading at 109.30. The strike last trading price was 16.4, 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 0
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 16.4, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept CANBK was trading at 104.71. The strike last trading price was 25.4, 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 Sept CANBK was trading at 105.45. The strike last trading price was 25.4, 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 Sept CANBK was trading at 105.54. The strike last trading price was 25.4, 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 Sept CANBK was trading at 106.69. The strike last trading price was 25.4, 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 Sept CANBK was trading at 106.39. The strike last trading price was 25.4, 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 Sept CANBK was trading at 103.99. The strike last trading price was 25.4, 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 Sept CANBK was trading at 101.75. The strike last trading price was 25.4, 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 Sept CANBK was trading at 103.61. The strike last trading price was 25.4, 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 Sept CANBK was trading at 104.02. The strike last trading price was 25.4, which was 25.40 higher 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 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 Aug CANBK was trading at 109.55. 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 9 Aug CANBK was trading at 110.65. 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 6 Aug CANBK was trading at 105.03. 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 Oct | 103.81 | 0.1 | -0.10 | 9,58,500 | -60,750 | 24,57,000 |
| 17 Oct | 102.50 | 0.2 | 0.05 | 18,15,750 | 1,68,750 | 25,24,500 |
| 16 Oct | 104.37 | 0.15 | 0.00 | 4,59,000 | 33,750 | 23,76,000 |
| 15 Oct | 104.43 | 0.15 | -0.05 | 5,73,750 | 47,250 | 23,42,250 |
| 14 Oct | 104.49 | 0.2 | -0.05 | 2,43,000 | -67,500 | 22,88,250 |
| 11 Oct | 104.06 | 0.25 | 0.00 | 15,45,750 | 2,22,750 | 25,04,250 |
| 10 Oct | 104.13 | 0.25 | -0.10 | 14,37,750 | -33,750 | 22,61,250 |
| 9 Oct | 104.40 | 0.35 | 0.05 | 32,13,000 | 2,36,250 | 23,15,250 |
| 8 Oct | 104.95 | 0.3 | -0.20 | 33,95,250 | 94,500 | 21,53,250 |
| 7 Oct | 103.49 | 0.5 | 0.30 | 31,92,750 | 2,70,000 | 21,06,000 |
| 4 Oct | 107.62 | 0.2 | -0.10 | 6,61,500 | -1,62,000 | 18,83,250 |
| 3 Oct | 107.96 | 0.3 | 0.15 | 12,62,250 | 1,48,500 | 20,58,750 |
| 1 Oct | 110.49 | 0.15 | 0.00 | 1,62,000 | 20,250 | 19,10,250 |
| 30 Sept | 111.33 | 0.15 | 0.00 | 9,58,500 | 1,82,250 | 18,90,000 |
| 27 Sept | 113.10 | 0.15 | -0.10 | 20,99,250 | 6,21,000 | 17,28,000 |
| 26 Sept | 110.17 | 0.25 | -0.10 | 7,35,750 | 2,56,500 | 11,47,500 |
| 25 Sept | 108.40 | 0.35 | 0.05 | 4,38,750 | 2,36,250 | 8,57,250 |
| 24 Sept | 109.29 | 0.3 | 0.05 | 1,68,750 | 0 | 6,21,000 |
| 23 Sept | 109.30 | 0.25 | -0.20 | 3,91,500 | -27,000 | 6,21,000 |
| 20 Sept | 104.96 | 0.45 | 0.05 | 4,38,750 | 54,000 | 6,54,750 |
| 19 Sept | 104.71 | 0.4 | 0.00 | 5,19,750 | 1,28,250 | 6,00,750 |
| 18 Sept | 105.45 | 0.4 | 0.00 | 1,41,750 | -6,750 | 4,72,500 |
| 17 Sept | 105.54 | 0.4 | 0.05 | 2,02,500 | -33,750 | 4,79,250 |
| 16 Sept | 106.69 | 0.35 | -0.05 | 2,56,500 | 6,750 | 5,06,250 |
| 13 Sept | 106.39 | 0.4 | -0.30 | 1,48,500 | -40,500 | 4,99,500 |
| 12 Sept | 103.99 | 0.7 | -0.40 | 2,63,250 | 81,000 | 5,53,500 |
| 11 Sept | 101.75 | 1.1 | 0.30 | 3,57,750 | 6,750 | 4,79,250 |
| 10 Sept | 103.61 | 0.8 | -0.10 | 4,05,000 | 3,37,500 | 4,72,500 |
| 9 Sept | 104.02 | 0.9 | -0.85 | 1,89,000 | 1,14,750 | 1,14,750 |
| 20 Aug | 111.36 | 1.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 109.55 | 1.75 | 1.75 | 0 | 0 | 0 |
| 9 Aug | 110.65 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.03 | 0 | 0 | 0 | 0 | |
For Canara Bank - strike price 90 expiring on 31OCT2024
Delta for 90 PE is -
Historical price for 90 PE is as follows
On 18 Oct CANBK was trading at 103.81. 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 -60750 which decreased total open position to 2457000
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 168750 which increased total open position to 2524500
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 2376000
On 15 Oct CANBK was trading at 104.43. 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 47250 which increased total open position to 2342250
On 14 Oct CANBK was trading at 104.49. 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 -67500 which decreased total open position to 2288250
On 11 Oct CANBK was trading at 104.06. 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 222750 which increased total open position to 2504250
On 10 Oct CANBK was trading at 104.13. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 2261250
On 9 Oct CANBK was trading at 104.40. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 236250 which increased total open position to 2315250
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 0.3, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 2153250
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 0.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 270000 which increased total open position to 2106000
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -162000 which decreased total open position to 1883250
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 0.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 2058750
On 1 Oct CANBK was trading at 110.49. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 1910250
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 182250 which increased total open position to 1890000
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 621000 which increased total open position to 1728000
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 256500 which increased total open position to 1147500
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 236250 which increased total open position to 857250
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 0.3, 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 621000
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 621000
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 0.45, 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 654750
On 19 Sept CANBK was trading at 104.71. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 128250 which increased total open position to 600750
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 472500
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 479250
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 0.35, 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 506250
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -40500 which decreased total open position to 499500
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 553500
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 1.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 479250
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 337500 which increased total open position to 472500
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 0.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 114750 which increased total open position to 114750
On 20 Aug CANBK was trading at 111.36. The strike last trading price was 1.75, 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 Aug CANBK was trading at 109.55. The strike last trading price was 1.75, which was 1.75 higher 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 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 6 Aug CANBK was trading at 105.03. 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
