CANBK
Canara Bank
Historical option data for CANBK
20 Dec 2024 04:10 PM 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 | |||
| 20 Dec | 99.61 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 102.90 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 103.19 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 105.16 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 107.34 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 106.58 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 107.50 | 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 20 Dec CANBK was trading at 99.61. 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 19 Dec CANBK was trading at 102.90. 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 18 Dec CANBK was trading at 103.19. 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 17 Dec CANBK was trading at 105.16. 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 16 Dec CANBK was trading at 107.34. 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 13 Dec CANBK was trading at 106.58. 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 12 Dec CANBK was trading at 107.50. 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: -0.08
Vega: 0.02
Theta: -0.06
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 99.61 | 0.2 | 0.10 | 40.64 | 69 | -2 | 107 |
| 19 Dec | 102.90 | 0.1 | 0.00 | 43.48 | 135 | 32 | 112 |
| 18 Dec | 103.19 | 0.1 | 0.00 | 42.09 | 1 | 0 | 81 |
| 17 Dec | 105.16 | 0.1 | 0.00 | 44.28 | 20 | -13 | 84 |
| 16 Dec | 107.34 | 0.1 | -0.05 | 47.53 | 40 | -7 | 97 |
| 13 Dec | 106.58 | 0.15 | 0.00 | 43.70 | 9 | 5 | 104 |
| 12 Dec | 107.50 | 0.15 | -0.05 | 44.23 | 9 | -3 | 99 |
| 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 -0.08
Historical price for 93 PE is as follows
On 20 Dec CANBK was trading at 99.61. The strike last trading price was 0.2, which was 0.10 higher than the previous day. The implied volatity was 40.64, the open interest changed by -2 which decreased total open position to 107
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 43.48, the open interest changed by 32 which increased total open position to 112
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 42.09, the open interest changed by 0 which decreased total open position to 81
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 44.28, the open interest changed by -13 which decreased total open position to 84
On 16 Dec CANBK was trading at 107.34. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 47.53, the open interest changed by -7 which decreased total open position to 97
On 13 Dec CANBK was trading at 106.58. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 43.70, the open interest changed by 5 which increased total open position to 104
On 12 Dec CANBK was trading at 107.50. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 44.23, the open interest changed by -3 which decreased total open position to 99
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
