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

107.72 -1.03 (-0.95%)

Back to Option Chain


Historical option data for CANBK

12 Dec 2024 11:11 AM IST
CANBK 26DEC2024 93 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 16.2 0.00 0.00 0 0 0
11 Dec 108.75 16.2 0.00 0.00 0 0 0
10 Dec 109.68 16.2 0.00 0.00 0 0 0
9 Dec 108.99 16.2 0.00 0.00 0 -1 0
6 Dec 109.32 16.2 1.05 - 1 0 21
5 Dec 108.17 15.15 0.00 0.00 0 -1 0
4 Dec 108.63 15.15 4.90 - 2 0 22
3 Dec 105.12 10.25 0.00 0.00 0 0 0
2 Dec 101.71 10.25 0.00 0.00 0 -2 0
29 Nov 102.01 10.25 0.15 32.82 2 -1 23
28 Nov 102.90 10.1 0.00 0.00 0 0 0
27 Nov 101.56 10.1 0.00 0.00 0 0 0
26 Nov 101.79 10.1 0.55 31.77 1 0 24
25 Nov 100.98 9.55 2.75 32.90 3 -4 23
22 Nov 97.01 6.8 1.05 33.85 12 -4 23
21 Nov 94.46 5.75 -7.50 38.18 53 27 27
20 Nov 97.81 13.25 0.00 - 0 0 0
19 Nov 97.81 13.25 0.00 - 0 0 0
18 Nov 98.18 13.25 0.00 - 0 0 0
14 Nov 97.49 13.25 0.00 - 0 0 0
13 Nov 98.33 13.25 0.00 - 0 0 0
12 Nov 101.50 13.25 0.00 - 0 0 0
11 Nov 103.89 13.25 0.00 - 0 0 0
8 Nov 103.69 13.25 0.00 - 0 0 0
7 Nov 105.07 13.25 0.00 - 0 0 0
6 Nov 105.25 13.25 0.00 - 0 0 0
5 Nov 103.67 13.25 0.00 - 0 0 0
4 Nov 101.91 13.25 - 0 0 0


For Canara Bank - strike price 93 expiring on 26DEC2024

Delta for 93 CE is 0.00

Historical price for 93 CE is as follows

On 12 Dec CANBK was trading at 107.78. The strike last trading price was 16.2, 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 16.2, 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 16.2, 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 16.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 6 Dec CANBK was trading at 109.32. The strike last trading price was 16.2, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21


On 5 Dec CANBK was trading at 108.17. The strike last trading price was 15.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 4 Dec CANBK was trading at 108.63. The strike last trading price was 15.15, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22


On 3 Dec CANBK was trading at 105.12. The strike last trading price was 10.25, 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 2 Dec CANBK was trading at 101.71. The strike last trading price was 10.25, 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 29 Nov CANBK was trading at 102.01. The strike last trading price was 10.25, which was 0.15 higher than the previous day. The implied volatity was 32.82, the open interest changed by -1 which decreased total open position to 23


On 28 Nov CANBK was trading at 102.90. The strike last trading price was 10.1, 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 27 Nov CANBK was trading at 101.56. The strike last trading price was 10.1, 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 26 Nov CANBK was trading at 101.79. The strike last trading price was 10.1, which was 0.55 higher than the previous day. The implied volatity was 31.77, the open interest changed by 0 which decreased total open position to 24


On 25 Nov CANBK was trading at 100.98. The strike last trading price was 9.55, which was 2.75 higher than the previous day. The implied volatity was 32.90, the open interest changed by -4 which decreased total open position to 23


On 22 Nov CANBK was trading at 97.01. The strike last trading price was 6.8, which was 1.05 higher than the previous day. The implied volatity was 33.85, the open interest changed by -4 which decreased total open position to 23


On 21 Nov CANBK was trading at 94.46. The strike last trading price was 5.75, which was -7.50 lower than the previous day. The implied volatity was 38.18, the open interest changed by 27 which increased total open position to 27


On 20 Nov CANBK was trading at 97.81. The strike last trading price was 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 13.25, 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 26DEC2024 93 PE
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 0.2 0.00 0.00 0 -3 0
11 Dec 108.75 0.2 0.00 47.81 12 -3 102
10 Dec 109.68 0.2 0.00 0.00 0 0 0
9 Dec 108.99 0.2 0.00 0.00 0 -19 0
6 Dec 109.32 0.2 -0.05 42.64 55 -19 105
5 Dec 108.17 0.25 -0.05 41.94 59 -15 122
4 Dec 108.63 0.3 -0.05 43.27 70 -3 137
3 Dec 105.12 0.35 -0.25 37.29 97 4 137
2 Dec 101.71 0.6 -0.05 34.52 140 -7 135
29 Nov 102.01 0.65 -0.05 34.13 147 37 117
28 Nov 102.90 0.7 -0.05 37.32 64 4 81
27 Nov 101.56 0.75 -0.05 34.01 21 3 78
26 Nov 101.79 0.8 -0.25 34.25 11 -3 74
25 Nov 100.98 1.05 -1.15 35.41 107 2 77
22 Nov 97.01 2.2 -1.30 36.27 53 19 94
21 Nov 94.46 3.5 0.95 40.21 123 72 72
20 Nov 97.81 2.55 0.00 5.67 0 0 0
19 Nov 97.81 2.55 0.00 5.67 0 0 0
18 Nov 98.18 2.55 0.00 6.33 0 0 0
14 Nov 97.49 2.55 0.00 5.69 0 0 0
13 Nov 98.33 2.55 0.00 6.81 0 0 0
12 Nov 101.50 2.55 0.00 9.39 0 0 0
11 Nov 103.89 2.55 0.00 11.26 0 0 0
8 Nov 103.69 2.55 0.00 10.22 0 0 0
7 Nov 105.07 2.55 0.00 11.16 0 0 0
6 Nov 105.25 2.55 0.00 10.33 0 0 0
5 Nov 103.67 2.55 0.00 9.82 0 0 0
4 Nov 101.91 2.55 8.62 0 0 0


For Canara Bank - strike price 93 expiring on 26DEC2024

Delta for 93 PE is 0.00

Historical price for 93 PE is as follows

On 12 Dec CANBK was trading at 107.78. 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 -3 which decreased total open position to 0


On 11 Dec CANBK was trading at 108.75. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 47.81, the open interest changed by -3 which decreased total open position to 102


On 10 Dec CANBK was trading at 109.68. 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 0 which decreased total open position to 0


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 0.00, the open interest changed by -19 which decreased total open position to 0


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 42.64, the open interest changed by -19 which decreased total open position to 105


On 5 Dec CANBK was trading at 108.17. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 41.94, the open interest changed by -15 which decreased total open position to 122


On 4 Dec CANBK was trading at 108.63. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 43.27, the open interest changed by -3 which decreased total open position to 137


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 37.29, the open interest changed by 4 which increased total open position to 137


On 2 Dec CANBK was trading at 101.71. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 34.52, the open interest changed by -7 which decreased total open position to 135


On 29 Nov CANBK was trading at 102.01. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 34.13, the open interest changed by 37 which increased total open position to 117


On 28 Nov CANBK was trading at 102.90. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 37.32, the open interest changed by 4 which increased total open position to 81


On 27 Nov CANBK was trading at 101.56. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 34.01, the open interest changed by 3 which increased total open position to 78


On 26 Nov CANBK was trading at 101.79. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 34.25, the open interest changed by -3 which decreased total open position to 74


On 25 Nov CANBK was trading at 100.98. The strike last trading price was 1.05, which was -1.15 lower than the previous day. The implied volatity was 35.41, the open interest changed by 2 which increased total open position to 77


On 22 Nov CANBK was trading at 97.01. The strike last trading price was 2.2, which was -1.30 lower than the previous day. The implied volatity was 36.27, the open interest changed by 19 which increased total open position to 94


On 21 Nov CANBK was trading at 94.46. The strike last trading price was 3.5, which was 0.95 higher than the previous day. The implied volatity was 40.21, the open interest changed by 72 which increased total open position to 72


On 20 Nov CANBK was trading at 97.81. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was 5.67, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 5.67, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 6.33, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 5.69, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 6.81, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 9.39, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 11.26, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 10.22, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 11.16, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 10.33, 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 2.55, which was 0.00 lower than the previous day. The implied volatity was 9.82, 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 2.55, which was lower than the previous day. The implied volatity was 8.62, the open interest changed by 0 which decreased total open position to 0