`
[--[65.84.65.76]--]
CANBK
Canara Bank

107.67 -1.08 (-0.99%)

Back to Option Chain


Historical option data for CANBK

12 Dec 2024 11:11 AM IST
CANBK 26DEC2024 92 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
12 Dec 107.78 18.95 0.00 0.00 0 0 0
11 Dec 108.75 18.95 0.00 0.00 0 0 0
10 Dec 109.68 18.95 0.00 0.00 0 0 0
9 Dec 108.99 18.95 0.00 0.00 0 0 0
6 Dec 109.32 18.95 1.25 71.51 1 0 119
5 Dec 108.17 17.7 2.35 61.63 1 0 119
4 Dec 108.63 15.35 2.55 - 4 0 119
3 Dec 105.12 12.8 1.50 - 2 -1 119
2 Dec 101.71 11.3 0.10 43.26 5 2 120
29 Nov 102.01 11.2 -0.80 34.51 86 79 114
28 Nov 102.90 12 4.55 - 29 27 36
27 Nov 101.56 7.45 0.00 0.00 0 0 0
26 Nov 101.79 7.45 0.00 0.00 0 0 0
25 Nov 100.98 7.45 0.00 0.00 0 5 0
22 Nov 97.01 7.45 1.25 33.49 4 -1 10
21 Nov 94.46 6.2 -8.25 37.01 22 6 12
20 Nov 97.81 14.45 0.00 0.00 0 0 0
19 Nov 97.81 14.45 0.00 0.00 0 0 0
18 Nov 98.18 14.45 0.00 0.00 0 0 0
14 Nov 97.49 14.45 0.00 0.00 0 0 0
13 Nov 98.33 14.45 0.00 0.00 0 0 0
12 Nov 101.50 14.45 0.00 0.00 0 0 0
11 Nov 103.89 14.45 2.35 42.73 6 0 6
8 Nov 103.69 12.1 0.00 0.00 0 0 0
7 Nov 105.07 12.1 0.00 0.00 0 0 0
6 Nov 105.25 12.1 0.00 0.00 0 6 0
5 Nov 103.67 12.1 -9.70 - 6 3 3
4 Nov 101.91 21.8 21.80 - 0 0 0
31 Oct 102.65 0 0.00 - 0 0 0
30 Oct 103.36 0 0.00 - 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 92 expiring on 26DEC2024

Delta for 92 CE is 0.00

Historical price for 92 CE is as follows

On 12 Dec CANBK was trading at 107.78. The strike last trading price was 18.95, 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 11 Dec CANBK was trading at 108.75. The strike last trading price was 18.95, 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 10 Dec CANBK was trading at 109.68. The strike last trading price was 18.95, 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 9 Dec CANBK was trading at 108.99. The strike last trading price was 18.95, 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 18.95, which was 1.25 higher than the previous day. The implied volatity was 71.51, the open interest changed by 0 which decreased total open position to 119


On 5 Dec CANBK was trading at 108.17. The strike last trading price was 17.7, which was 2.35 higher than the previous day. The implied volatity was 61.63, the open interest changed by 0 which decreased total open position to 119


On 4 Dec CANBK was trading at 108.63. The strike last trading price was 15.35, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119


On 3 Dec CANBK was trading at 105.12. The strike last trading price was 12.8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 119


On 2 Dec CANBK was trading at 101.71. The strike last trading price was 11.3, which was 0.10 higher than the previous day. The implied volatity was 43.26, the open interest changed by 2 which increased total open position to 120


On 29 Nov CANBK was trading at 102.01. The strike last trading price was 11.2, which was -0.80 lower than the previous day. The implied volatity was 34.51, the open interest changed by 79 which increased total open position to 114


On 28 Nov CANBK was trading at 102.90. The strike last trading price was 12, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 36


On 27 Nov CANBK was trading at 101.56. The strike last trading price was 7.45, 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 7.45, 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 7.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0


On 22 Nov CANBK was trading at 97.01. The strike last trading price was 7.45, which was 1.25 higher than the previous day. The implied volatity was 33.49, the open interest changed by -1 which decreased total open position to 10


On 21 Nov CANBK was trading at 94.46. The strike last trading price was 6.2, which was -8.25 lower than the previous day. The implied volatity was 37.01, the open interest changed by 6 which increased total open position to 12


On 20 Nov CANBK was trading at 97.81. The strike last trading price was 14.45, 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 19 Nov CANBK was trading at 97.81. The strike last trading price was 14.45, 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 18 Nov CANBK was trading at 98.18. The strike last trading price was 14.45, 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 14 Nov CANBK was trading at 97.49. The strike last trading price was 14.45, 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 13 Nov CANBK was trading at 98.33. The strike last trading price was 14.45, 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 12 Nov CANBK was trading at 101.50. The strike last trading price was 14.45, 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 11 Nov CANBK was trading at 103.89. The strike last trading price was 14.45, which was 2.35 higher than the previous day. The implied volatity was 42.73, the open interest changed by 0 which decreased total open position to 6


On 8 Nov CANBK was trading at 103.69. The strike last trading price was 12.1, 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 7 Nov CANBK was trading at 105.07. The strike last trading price was 12.1, 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 6 Nov CANBK was trading at 105.25. The strike last trading price was 12.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 5 Nov CANBK was trading at 103.67. The strike last trading price was 12.1, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3


On 4 Nov CANBK was trading at 101.91. The strike last trading price was 21.8, which was 21.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 31 Oct CANBK was trading at 102.65. 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 which decreased total open position to


On 30 Oct CANBK was trading at 103.36. 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 which decreased total open position to


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 92 PE
Delta: -0.04
Vega: 0.02
Theta: -0.03
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 107.78 0.15 0.00 47.10 10 3 99
11 Dec 108.75 0.15 0.00 47.73 8 0 97
10 Dec 109.68 0.15 -0.05 48.38 48 3 115
9 Dec 108.99 0.2 0.00 48.12 17 1 112
6 Dec 109.32 0.2 -0.05 44.90 70 -10 109
5 Dec 108.17 0.25 0.05 44.24 35 10 120
4 Dec 108.63 0.2 -0.15 41.87 29 14 110
3 Dec 105.12 0.35 -0.25 39.67 63 -8 96
2 Dec 101.71 0.6 0.05 37.19 88 29 105
29 Nov 102.01 0.55 -0.10 34.86 90 17 77
28 Nov 102.90 0.65 0.00 38.91 44 18 60
27 Nov 101.56 0.65 -0.10 34.90 34 3 41
26 Nov 101.79 0.75 -0.20 36.00 11 -2 38
25 Nov 100.98 0.95 -1.00 36.69 22 14 39
22 Nov 97.01 1.95 -1.15 37.14 31 5 30
21 Nov 94.46 3.1 1.40 40.38 37 19 26
20 Nov 97.81 1.7 0.00 34.21 23 -4 8
19 Nov 97.81 1.7 0.00 34.21 23 -3 8
18 Nov 98.18 1.7 0.00 0.00 0 6 0
14 Nov 97.49 1.7 0.20 33.07 8 0 5
13 Nov 98.33 1.5 0.50 33.86 2 0 4
12 Nov 101.50 1 0.35 32.78 2 1 4
11 Nov 103.89 0.65 -0.05 32.33 9 0 12
8 Nov 103.69 0.7 0.00 0.00 0 0 0
7 Nov 105.07 0.7 -0.55 33.57 3 0 12
6 Nov 105.25 1.25 0.00 0.00 0 0 0
5 Nov 103.67 1.25 -0.65 37.50 8 2 14
4 Nov 101.91 1.9 0.60 40.62 4 1 12
31 Oct 102.65 1.3 -0.70 - 11 0 0
30 Oct 103.36 2 0.00 - 0 0 0
29 Oct 103.76 2 0.00 - 0 0 0
28 Oct 100.69 2 0.00 - 0 0 0
22 Oct 96.79 2 - 0 0 0


For Canara Bank - strike price 92 expiring on 26DEC2024

Delta for 92 PE is -0.04

Historical price for 92 PE is as follows

On 12 Dec CANBK was trading at 107.78. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 47.10, the open interest changed by 3 which increased total open position to 99


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 47.73, the open interest changed by 0 which decreased total open position to 97


On 10 Dec CANBK was trading at 109.68. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 48.38, the open interest changed by 3 which increased total open position to 115


On 9 Dec CANBK was trading at 108.99. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 48.12, the open interest changed by 1 which increased total open position to 112


On 6 Dec CANBK was trading at 109.32. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 44.90, the open interest changed by -10 which decreased total open position to 109


On 5 Dec CANBK was trading at 108.17. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 44.24, the open interest changed by 10 which increased total open position to 120


On 4 Dec CANBK was trading at 108.63. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 41.87, the open interest changed by 14 which increased total open position to 110


On 3 Dec CANBK was trading at 105.12. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 39.67, the open interest changed by -8 which decreased total open position to 96


On 2 Dec CANBK was trading at 101.71. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was 37.19, the open interest changed by 29 which increased total open position to 105


On 29 Nov CANBK was trading at 102.01. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was 34.86, the open interest changed by 17 which increased total open position to 77


On 28 Nov CANBK was trading at 102.90. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 38.91, the open interest changed by 18 which increased total open position to 60


On 27 Nov CANBK was trading at 101.56. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was 34.90, the open interest changed by 3 which increased total open position to 41


On 26 Nov CANBK was trading at 101.79. The strike last trading price was 0.75, which was -0.20 lower than the previous day. The implied volatity was 36.00, the open interest changed by -2 which decreased total open position to 38


On 25 Nov CANBK was trading at 100.98. The strike last trading price was 0.95, which was -1.00 lower than the previous day. The implied volatity was 36.69, the open interest changed by 14 which increased total open position to 39


On 22 Nov CANBK was trading at 97.01. The strike last trading price was 1.95, which was -1.15 lower than the previous day. The implied volatity was 37.14, the open interest changed by 5 which increased total open position to 30


On 21 Nov CANBK was trading at 94.46. The strike last trading price was 3.1, which was 1.40 higher than the previous day. The implied volatity was 40.38, the open interest changed by 19 which increased total open position to 26


On 20 Nov CANBK was trading at 97.81. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 34.21, the open interest changed by -4 which decreased total open position to 8


On 19 Nov CANBK was trading at 97.81. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 34.21, the open interest changed by -3 which decreased total open position to 8


On 18 Nov CANBK was trading at 98.18. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 14 Nov CANBK was trading at 97.49. The strike last trading price was 1.7, which was 0.20 higher than the previous day. The implied volatity was 33.07, the open interest changed by 0 which decreased total open position to 5


On 13 Nov CANBK was trading at 98.33. The strike last trading price was 1.5, which was 0.50 higher than the previous day. The implied volatity was 33.86, the open interest changed by 0 which decreased total open position to 4


On 12 Nov CANBK was trading at 101.50. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was 32.78, the open interest changed by 1 which increased total open position to 4


On 11 Nov CANBK was trading at 103.89. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 32.33, the open interest changed by 0 which decreased total open position to 12


On 8 Nov CANBK was trading at 103.69. The strike last trading price was 0.7, 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 7 Nov CANBK was trading at 105.07. The strike last trading price was 0.7, which was -0.55 lower than the previous day. The implied volatity was 33.57, the open interest changed by 0 which decreased total open position to 12


On 6 Nov CANBK was trading at 105.25. The strike last trading price was 1.25, 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 Nov CANBK was trading at 103.67. The strike last trading price was 1.25, which was -0.65 lower than the previous day. The implied volatity was 37.50, the open interest changed by 2 which increased total open position to 14


On 4 Nov CANBK was trading at 101.91. The strike last trading price was 1.9, which was 0.60 higher than the previous day. The implied volatity was 40.62, the open interest changed by 1 which increased total open position to 12


On 31 Oct CANBK was trading at 102.65. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct CANBK was trading at 103.36. The strike last trading price was 2, 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 29 Oct CANBK was trading at 103.76. The strike last trading price was 2, 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 2, 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 2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to