CANBK
Canara Bank
Historical option data for CANBK
12 Dec 2024 11:21 AM IST
| CANBK 26DEC2024 94 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 12 Dec | 107.57 | 15.15 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 11 Dec | 108.75 | 15.15 | -1.05 | 43.29 | 1 | 0 | 34 | |||
| 10 Dec | 109.68 | 16.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 108.99 | 16.2 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 6 Dec | 109.32 | 16.2 | 0.55 | 49.47 | 2 | -1 | 35 | |||
| 5 Dec | 108.17 | 15.65 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 4 Dec | 108.63 | 15.65 | 6.50 | 46.04 | 4 | -2 | 37 | |||
| 3 Dec | 105.12 | 9.15 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 2 Dec | 101.71 | 9.15 | -0.35 | 34.88 | 28 | -2 | 40 | |||
| 29 Nov | 102.01 | 9.5 | 0.10 | 34.16 | 12 | 0 | 44 | |||
| 28 Nov | 102.90 | 9.4 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 27 Nov | 101.56 | 9.4 | 0.70 | 34.37 | 11 | 3 | 45 | |||
| 26 Nov | 101.79 | 8.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 100.98 | 8.7 | 2.60 | 32.16 | 35 | -3 | 43 | |||
| 22 Nov | 97.01 | 6.1 | 0.95 | 33.36 | 17 | -3 | 43 | |||
| 21 Nov | 94.46 | 5.15 | -5.70 | 37.68 | 94 | 43 | 46 | |||
| 20 Nov | 97.81 | 10.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 97.81 | 10.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 98.18 | 10.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 97.49 | 10.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 98.33 | 10.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 101.50 | 10.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 103.89 | 10.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 103.69 | 10.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 105.07 | 10.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 105.25 | 10.85 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 5 Nov | 103.67 | 10.85 | -9.45 | 15.62 | 3 | 0 | 0 | |||
| 4 Nov | 101.91 | 20.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 103.96 | 20.3 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 102.65 | 20.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Oct | 103.36 | 20.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 103.76 | 20.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 100.69 | 20.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 94.24 | 20.3 | 20.30 | - | 0 | 0 | 0 | |||
| 22 Oct | 96.79 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 102.86 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 102.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 103.49 | 0 | - | 0 | 0 | 0 | ||||
For Canara Bank - strike price 94 expiring on 26DEC2024
Delta for 94 CE is 0.00
Historical price for 94 CE is as follows
On 12 Dec CANBK was trading at 107.57. 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 11 Dec CANBK was trading at 108.75. The strike last trading price was 15.15, which was -1.05 lower than the previous day. The implied volatity was 43.29, the open interest changed by 0 which decreased total open position to 34
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 -2 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 0.55 higher than the previous day. The implied volatity was 49.47, the open interest changed by -1 which decreased total open position to 35
On 5 Dec CANBK was trading at 108.17. The strike last trading price was 15.65, 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 4 Dec CANBK was trading at 108.63. The strike last trading price was 15.65, which was 6.50 higher than the previous day. The implied volatity was 46.04, the open interest changed by -2 which decreased total open position to 37
On 3 Dec CANBK was trading at 105.12. The strike last trading price was 9.15, 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 2 Dec CANBK was trading at 101.71. The strike last trading price was 9.15, which was -0.35 lower than the previous day. The implied volatity was 34.88, the open interest changed by -2 which decreased total open position to 40
On 29 Nov CANBK was trading at 102.01. The strike last trading price was 9.5, which was 0.10 higher than the previous day. The implied volatity was 34.16, the open interest changed by 0 which decreased total open position to 44
On 28 Nov CANBK was trading at 102.90. The strike last trading price was 9.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Nov CANBK was trading at 101.56. The strike last trading price was 9.4, which was 0.70 higher than the previous day. The implied volatity was 34.37, the open interest changed by 3 which increased total open position to 45
On 26 Nov CANBK was trading at 101.79. The strike last trading price was 8.7, 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 25 Nov CANBK was trading at 100.98. The strike last trading price was 8.7, which was 2.60 higher than the previous day. The implied volatity was 32.16, the open interest changed by -3 which decreased total open position to 43
On 22 Nov CANBK was trading at 97.01. The strike last trading price was 6.1, which was 0.95 higher than the previous day. The implied volatity was 33.36, the open interest changed by -3 which decreased total open position to 43
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 5.15, which was -5.70 lower than the previous day. The implied volatity was 37.68, the open interest changed by 43 which increased total open position to 46
On 20 Nov CANBK was trading at 97.81. The strike last trading price was 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 10.85, 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 8 Nov CANBK was trading at 103.69. The strike last trading price was 10.85, 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 10.85, 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 10.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 10.85, which was -9.45 lower than the previous day. The implied volatity was 15.62, 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 20.3, 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 Nov CANBK was trading at 103.96. The strike last trading price was 20.3, 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 31 Oct CANBK was trading at 102.65. The strike last trading price was 20.3, 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 20.3, 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 20.3, 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 20.3, 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 25 Oct CANBK was trading at 94.24. The strike last trading price was 20.3, which was 20.30 higher 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CANBK was trading at 102.86. 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 17 Oct CANBK was trading at 102.50. 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 7 Oct CANBK was trading at 103.49. 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 94 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.02
Theta: -0.03
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 12 Dec | 107.57 | 0.15 | -0.05 | 41.64 | 3 | 0 | 123 |
| 11 Dec | 108.75 | 0.2 | 0.00 | 45.23 | 6 | -2 | 122 |
| 10 Dec | 109.68 | 0.2 | -0.05 | 46.03 | 17 | -8 | 133 |
| 9 Dec | 108.99 | 0.25 | 0.00 | 45.29 | 20 | -11 | 142 |
| 6 Dec | 109.32 | 0.25 | 0.00 | 42.31 | 64 | 9 | 154 |
| 5 Dec | 108.17 | 0.25 | -0.05 | 39.67 | 37 | 20 | 146 |
| 4 Dec | 108.63 | 0.3 | -0.15 | 40.97 | 83 | -10 | 126 |
| 3 Dec | 105.12 | 0.45 | -0.25 | 37.29 | 125 | -12 | 135 |
| 2 Dec | 101.71 | 0.7 | -0.05 | 33.52 | 58 | 11 | 147 |
| 29 Nov | 102.01 | 0.75 | -0.05 | 33.14 | 235 | 52 | 136 |
| 28 Nov | 102.90 | 0.8 | -0.05 | 36.42 | 116 | 31 | 86 |
| 27 Nov | 101.56 | 0.85 | -0.10 | 32.90 | 19 | -1 | 58 |
| 26 Nov | 101.79 | 0.95 | -0.50 | 33.78 | 22 | -3 | 55 |
| 25 Nov | 100.98 | 1.45 | -1.05 | 37.53 | 60 | 4 | 60 |
| 22 Nov | 97.01 | 2.5 | -1.35 | 35.89 | 23 | 2 | 58 |
| 21 Nov | 94.46 | 3.85 | 1.50 | 39.31 | 43 | 18 | 57 |
| 20 Nov | 97.81 | 2.35 | 0.00 | 34.28 | 32 | 8 | 40 |
| 19 Nov | 97.81 | 2.35 | 0.20 | 34.28 | 32 | 9 | 40 |
| 18 Nov | 98.18 | 2.15 | -0.20 | 34.24 | 10 | -1 | 35 |
| 14 Nov | 97.49 | 2.35 | 0.35 | 33.26 | 2 | -1 | 35 |
| 13 Nov | 98.33 | 2 | 0.85 | 33.35 | 32 | 2 | 37 |
| 12 Nov | 101.50 | 1.15 | 0.15 | 30.02 | 8 | 3 | 36 |
| 11 Nov | 103.89 | 1 | 0.00 | 32.81 | 8 | -1 | 32 |
| 8 Nov | 103.69 | 1 | 0.15 | 31.16 | 17 | 6 | 36 |
| 7 Nov | 105.07 | 0.85 | -0.50 | 31.71 | 1 | 0 | 30 |
| 6 Nov | 105.25 | 1.35 | -0.30 | 37.75 | 11 | 5 | 30 |
| 5 Nov | 103.67 | 1.65 | -0.35 | 37.11 | 18 | 5 | 25 |
| 4 Nov | 101.91 | 2 | 0.45 | 36.95 | 17 | 2 | 19 |
| 1 Nov | 103.96 | 1.55 | 0.15 | 35.85 | 1 | 0 | 17 |
| 31 Oct | 102.65 | 1.4 | -0.15 | - | 12 | 0 | 7 |
| 30 Oct | 103.36 | 1.55 | -0.45 | - | 3 | 0 | 6 |
| 29 Oct | 103.76 | 2 | -3.65 | - | 6 | 1 | 5 |
| 28 Oct | 100.69 | 5.65 | 0.00 | - | 0 | 4 | 0 |
| 25 Oct | 94.24 | 5.65 | 3.25 | - | 4 | 2 | 2 |
| 22 Oct | 96.79 | 2.4 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 102.86 | 2.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 102.50 | 2.4 | 2.40 | - | 0 | 0 | 0 |
| 7 Oct | 103.49 | 0 | - | 0 | 0 | 0 | |
For Canara Bank - strike price 94 expiring on 26DEC2024
Delta for 94 PE is -0.04
Historical price for 94 PE is as follows
On 12 Dec CANBK was trading at 107.57. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 41.64, the open interest changed by 0 which decreased total open position to 123
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 45.23, the open interest changed by -2 which decreased total open position to 122
On 10 Dec CANBK was trading at 109.68. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 46.03, the open interest changed by -8 which decreased total open position to 133
On 9 Dec CANBK was trading at 108.99. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 45.29, the open interest changed by -11 which decreased total open position to 142
On 6 Dec CANBK was trading at 109.32. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 42.31, the open interest changed by 9 which increased total open position to 154
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 39.67, the open interest changed by 20 which increased total open position to 146
On 4 Dec CANBK was trading at 108.63. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 40.97, the open interest changed by -10 which decreased total open position to 126
On 3 Dec CANBK was trading at 105.12. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 37.29, the open interest changed by -12 which decreased total open position to 135
On 2 Dec CANBK was trading at 101.71. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 33.52, the open interest changed by 11 which increased total open position to 147
On 29 Nov CANBK was trading at 102.01. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 33.14, the open interest changed by 52 which increased total open position to 136
On 28 Nov CANBK was trading at 102.90. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 36.42, the open interest changed by 31 which increased total open position to 86
On 27 Nov CANBK was trading at 101.56. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was 32.90, the open interest changed by -1 which decreased total open position to 58
On 26 Nov CANBK was trading at 101.79. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was 33.78, the open interest changed by -3 which decreased total open position to 55
On 25 Nov CANBK was trading at 100.98. The strike last trading price was 1.45, which was -1.05 lower than the previous day. The implied volatity was 37.53, the open interest changed by 4 which increased total open position to 60
On 22 Nov CANBK was trading at 97.01. The strike last trading price was 2.5, which was -1.35 lower than the previous day. The implied volatity was 35.89, the open interest changed by 2 which increased total open position to 58
On 21 Nov CANBK was trading at 94.46. The strike last trading price was 3.85, which was 1.50 higher than the previous day. The implied volatity was 39.31, the open interest changed by 18 which increased total open position to 57
On 20 Nov CANBK was trading at 97.81. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 34.28, the open interest changed by 8 which increased total open position to 40
On 19 Nov CANBK was trading at 97.81. The strike last trading price was 2.35, which was 0.20 higher than the previous day. The implied volatity was 34.28, the open interest changed by 9 which increased total open position to 40
On 18 Nov CANBK was trading at 98.18. The strike last trading price was 2.15, which was -0.20 lower than the previous day. The implied volatity was 34.24, the open interest changed by -1 which decreased total open position to 35
On 14 Nov CANBK was trading at 97.49. The strike last trading price was 2.35, which was 0.35 higher than the previous day. The implied volatity was 33.26, the open interest changed by -1 which decreased total open position to 35
On 13 Nov CANBK was trading at 98.33. The strike last trading price was 2, which was 0.85 higher than the previous day. The implied volatity was 33.35, the open interest changed by 2 which increased total open position to 37
On 12 Nov CANBK was trading at 101.50. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 30.02, the open interest changed by 3 which increased total open position to 36
On 11 Nov CANBK was trading at 103.89. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 32.81, the open interest changed by -1 which decreased total open position to 32
On 8 Nov CANBK was trading at 103.69. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 31.16, the open interest changed by 6 which increased total open position to 36
On 7 Nov CANBK was trading at 105.07. The strike last trading price was 0.85, which was -0.50 lower than the previous day. The implied volatity was 31.71, the open interest changed by 0 which decreased total open position to 30
On 6 Nov CANBK was trading at 105.25. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was 37.75, the open interest changed by 5 which increased total open position to 30
On 5 Nov CANBK was trading at 103.67. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 37.11, the open interest changed by 5 which increased total open position to 25
On 4 Nov CANBK was trading at 101.91. The strike last trading price was 2, which was 0.45 higher than the previous day. The implied volatity was 36.95, the open interest changed by 2 which increased total open position to 19
On 1 Nov CANBK was trading at 103.96. The strike last trading price was 1.55, which was 0.15 higher than the previous day. The implied volatity was 35.85, the open interest changed by 0 which decreased total open position to 17
On 31 Oct CANBK was trading at 102.65. The strike last trading price was 1.4, which was -0.15 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 1.55, which was -0.45 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 -3.65 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 5.65, 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 25 Oct CANBK was trading at 94.24. The strike last trading price was 5.65, which was 3.25 higher 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 2.4, 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 21 Oct CANBK was trading at 102.86. The strike last trading price was 2.4, 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 17 Oct CANBK was trading at 102.50. The strike last trading price was 2.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CANBK was trading at 103.49. 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
