CANBK
Canara Bank
Historical option data for CANBK
20 Dec 2024 04:10 PM IST
| CANBK 26DEC2024 91 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 99.61 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 102.90 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 103.19 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 105.16 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 107.34 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 106.58 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 107.50 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Dec | 108.75 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 109.68 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 108.99 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 109.32 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 108.17 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 108.63 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 105.12 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 101.71 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 102.01 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 102.90 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 101.56 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 101.79 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 100.98 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 97.01 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 94.46 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 97.81 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 97.81 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 98.18 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 97.49 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 98.33 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 101.50 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 103.89 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 103.69 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 105.07 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 105.25 | 14.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 103.67 | 14.7 | 14.70 | - | 0 | 0 | 0 | |||
| 4 Nov | 101.91 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Canara Bank - strike price 91 expiring on 26DEC2024
Delta for 91 CE is -
Historical price for 91 CE is as follows
On 20 Dec CANBK was trading at 99.61. The strike last trading price was 14.7, 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 19 Dec CANBK was trading at 102.90. The strike last trading price was 14.7, 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 18 Dec CANBK was trading at 103.19. The strike last trading price was 14.7, 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 Dec CANBK was trading at 105.16. The strike last trading price was 14.7, 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 Dec CANBK was trading at 107.34. The strike last trading price was 14.7, 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 13 Dec CANBK was trading at 106.58. The strike last trading price was 14.7, 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 12 Dec CANBK was trading at 107.50. The strike last trading price was 14.7, 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 Dec CANBK was trading at 108.75. The strike last trading price was 14.7, 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 Dec CANBK was trading at 109.68. The strike last trading price was 14.7, 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 Dec CANBK was trading at 108.99. The strike last trading price was 14.7, 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 6 Dec CANBK was trading at 109.32. The strike last trading price was 14.7, 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 5 Dec CANBK was trading at 108.17. The strike last trading price was 14.7, 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 4 Dec CANBK was trading at 108.63. The strike last trading price was 14.7, 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 3 Dec CANBK was trading at 105.12. The strike last trading price was 14.7, 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 2 Dec CANBK was trading at 101.71. The strike last trading price was 14.7, 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 29 Nov CANBK was trading at 102.01. The strike last trading price was 14.7, 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 28 Nov CANBK was trading at 102.90. The strike last trading price was 14.7, 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 27 Nov CANBK was trading at 101.56. The strike last trading price was 14.7, 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 26 Nov CANBK was trading at 101.79. The strike last trading price was 14.7, 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 25 Nov CANBK was trading at 100.98. The strike last trading price was 14.7, 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 22 Nov CANBK was trading at 97.01. The strike last trading price was 14.7, 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 21 Nov CANBK was trading at 94.46. The strike last trading price was 14.7, 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 20 Nov CANBK was trading at 97.81. The strike last trading price was 14.7, 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 19 Nov CANBK was trading at 97.81. The strike last trading price was 14.7, 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 18 Nov CANBK was trading at 98.18. The strike last trading price was 14.7, 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 Nov CANBK was trading at 97.49. The strike last trading price was 14.7, 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 13 Nov CANBK was trading at 98.33. The strike last trading price was 14.7, 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 12 Nov CANBK was trading at 101.50. The strike last trading price was 14.7, 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 Nov CANBK was trading at 103.89. The strike last trading price was 14.7, 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 Nov CANBK was trading at 103.69. The strike last trading price was 14.7, 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 Nov CANBK was trading at 105.07. The strike last trading price was 14.7, 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 6 Nov CANBK was trading at 105.25. The strike last trading price was 14.7, 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 5 Nov CANBK was trading at 103.67. The strike last trading price was 14.7, which was 14.70 higher 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| CANBK 26DEC2024 91 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.01
Theta: -0.06
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 99.61 | 0.15 | 0.05 | 46.75 | 13 | -10 | 57 |
| 19 Dec | 102.90 | 0.1 | 0.00 | 50.79 | 8 | -1 | 64 |
| 18 Dec | 103.19 | 0.1 | 0.00 | 48.83 | 14 | 0 | 76 |
| 17 Dec | 105.16 | 0.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 107.34 | 0.1 | 0.00 | 0.00 | 0 | -6 | 0 |
| 13 Dec | 106.58 | 0.1 | 0.00 | 45.83 | 26 | -7 | 75 |
| 12 Dec | 107.50 | 0.1 | -0.05 | 46.02 | 2 | 0 | 82 |
| 11 Dec | 108.75 | 0.15 | 0.00 | 50.25 | 23 | -3 | 81 |
| 10 Dec | 109.68 | 0.15 | 0.00 | 50.71 | 6 | 0 | 88 |
| 9 Dec | 108.99 | 0.15 | -0.05 | 47.74 | 2 | 0 | 88 |
| 6 Dec | 109.32 | 0.2 | 0.00 | 47.26 | 21 | -9 | 89 |
| 5 Dec | 108.17 | 0.2 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 108.63 | 0.2 | -0.05 | 44.07 | 27 | 4 | 101 |
| 3 Dec | 105.12 | 0.25 | -0.20 | 38.95 | 16 | -1 | 97 |
| 2 Dec | 101.71 | 0.45 | -0.05 | 36.70 | 72 | 7 | 99 |
| 29 Nov | 102.01 | 0.5 | -0.05 | 36.31 | 233 | -7 | 118 |
| 28 Nov | 102.90 | 0.55 | -0.95 | 39.42 | 132 | 91 | 125 |
| 27 Nov | 101.56 | 1.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 101.79 | 1.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 100.98 | 1.5 | 0.00 | 0.00 | 0 | 36 | 0 |
| 22 Nov | 97.01 | 1.5 | -1.25 | 35.15 | 7 | -3 | 33 |
| 21 Nov | 94.46 | 2.75 | 0.70 | 40.72 | 46 | 38 | 38 |
| 20 Nov | 97.81 | 2.05 | 0.00 | 7.69 | 0 | 0 | 0 |
| 19 Nov | 97.81 | 2.05 | 0.00 | 7.69 | 0 | 0 | 0 |
| 18 Nov | 98.18 | 2.05 | 0.00 | 8.24 | 0 | 0 | 0 |
| 14 Nov | 97.49 | 2.05 | 0.00 | 7.55 | 0 | 0 | 0 |
| 13 Nov | 98.33 | 2.05 | 0.00 | 8.57 | 0 | 0 | 0 |
| 12 Nov | 101.50 | 2.05 | 0.00 | 12.56 | 0 | 0 | 0 |
| 11 Nov | 103.89 | 2.05 | 0.00 | 12.91 | 0 | 0 | 0 |
| 8 Nov | 103.69 | 2.05 | 0.00 | 12.75 | 0 | 0 | 0 |
| 7 Nov | 105.07 | 2.05 | 0.00 | 13.28 | 0 | 0 | 0 |
| 6 Nov | 105.25 | 2.05 | 0.00 | 12.88 | 0 | 0 | 0 |
| 5 Nov | 103.67 | 2.05 | 2.05 | 11.21 | 0 | 0 | 0 |
| 4 Nov | 101.91 | 0 | 0.00 | 0 | 0 | 0 | |
For Canara Bank - strike price 91 expiring on 26DEC2024
Delta for 91 PE is -0.06
Historical price for 91 PE is as follows
On 20 Dec CANBK was trading at 99.61. The strike last trading price was 0.15, which was 0.05 higher than the previous day. The implied volatity was 46.75, the open interest changed by -10 which decreased total open position to 57
On 19 Dec CANBK was trading at 102.90. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 50.79, the open interest changed by -1 which decreased total open position to 64
On 18 Dec CANBK was trading at 103.19. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 48.83, the open interest changed by 0 which decreased total open position to 76
On 17 Dec CANBK was trading at 105.16. The strike last trading price was 0.1, 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 16 Dec CANBK was trading at 107.34. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 13 Dec CANBK was trading at 106.58. The strike last trading price was 0.1, which was 0.00 lower than the previous day. The implied volatity was 45.83, the open interest changed by -7 which decreased total open position to 75
On 12 Dec CANBK was trading at 107.50. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 46.02, the open interest changed by 0 which decreased total open position to 82
On 11 Dec CANBK was trading at 108.75. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 50.25, the open interest changed by -3 which decreased total open position to 81
On 10 Dec CANBK was trading at 109.68. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 50.71, the open interest changed by 0 which decreased total open position to 88
On 9 Dec CANBK was trading at 108.99. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 47.74, the open interest changed by 0 which decreased total open position to 88
On 6 Dec CANBK was trading at 109.32. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 47.26, the open interest changed by -9 which decreased total open position to 89
On 5 Dec CANBK was trading at 108.17. The strike last trading price was 0.2, 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 4 Dec CANBK was trading at 108.63. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 44.07, the open interest changed by 4 which increased total open position to 101
On 3 Dec CANBK was trading at 105.12. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was 38.95, the open interest changed by -1 which decreased total open position to 97
On 2 Dec CANBK was trading at 101.71. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 36.70, the open interest changed by 7 which increased total open position to 99
On 29 Nov CANBK was trading at 102.01. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 36.31, the open interest changed by -7 which decreased total open position to 118
On 28 Nov CANBK was trading at 102.90. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was 39.42, the open interest changed by 91 which increased total open position to 125
On 27 Nov CANBK was trading at 101.56. The strike last trading price was 1.5, 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 26 Nov CANBK was trading at 101.79. The strike last trading price was 1.5, 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 25 Nov CANBK was trading at 100.98. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 36 which increased total open position to 0
On 22 Nov CANBK was trading at 97.01. The strike last trading price was 1.5, which was -1.25 lower than the previous day. The implied volatity was 35.15, the open interest changed by -3 which decreased total open position to 33
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 2.75, which was 0.70 higher than the previous day. The implied volatity was 40.72, the open interest changed by 38 which increased total open position to 38
On 20 Nov CANBK was trading at 97.81. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 7.69, the open interest changed by 0 which decreased total open position to 0
On 19 Nov CANBK was trading at 97.81. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 7.69, the open interest changed by 0 which decreased total open position to 0
On 18 Nov CANBK was trading at 98.18. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 8.24, 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 2.05, which was 0.00 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 13 Nov CANBK was trading at 98.33. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 8.57, 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 2.05, which was 0.00 lower than the previous day. The implied volatity was 12.56, 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 2.05, which was 0.00 lower than the previous day. The implied volatity was 12.91, the open interest changed by 0 which decreased total open position to 0
On 8 Nov CANBK was trading at 103.69. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 12.75, the open interest changed by 0 which decreased total open position to 0
On 7 Nov CANBK was trading at 105.07. The strike last trading price was 2.05, which was 0.00 lower than the previous day. The implied volatity was 13.28, 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 2.05, which was 0.00 lower than the previous day. The implied volatity was 12.88, 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 2.05, which was 2.05 higher than the previous day. The implied volatity was 11.21, 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 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
