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

107.6 -1.15 (-1.06%)

Back to Option Chain


Historical option data for CANBK

12 Dec 2024 11:21 AM IST
CANBK 26DEC2024 96 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 13.75 0.00 0.00 0 -1 0
11 Dec 108.75 13.75 0.55 54.09 1 0 279
10 Dec 109.68 13.2 0.00 0.00 0 -3 0
9 Dec 108.99 13.2 -1.75 - 4 0 282
6 Dec 109.32 14.95 2.30 58.82 1 0 282
5 Dec 108.17 12.65 -0.90 - 9 1 280
4 Dec 108.63 13.55 3.35 38.38 3 -1 280
3 Dec 105.12 10.2 2.75 31.19 16 2 279
2 Dec 101.71 7.45 -0.30 33.08 45 27 275
29 Nov 102.01 7.75 -1.40 31.82 193 162 247
28 Nov 102.90 9.15 1.25 34.98 30 24 85
27 Nov 101.56 7.9 0.25 34.67 10 5 61
26 Nov 101.79 7.65 0.60 31.02 15 9 55
25 Nov 100.98 7.05 2.20 30.48 53 25 47
22 Nov 97.01 4.85 0.85 32.78 51 2 24
21 Nov 94.46 4 -1.60 36.23 41 20 22
20 Nov 97.81 5.6 0.00 0.00 0 0 0
19 Nov 97.81 5.6 0.00 0.00 0 2 0
18 Nov 98.18 5.6 -13.20 30.94 2 1 1
14 Nov 97.49 18.8 0.00 - 0 0 0
13 Nov 98.33 18.8 0.00 - 0 0 0
12 Nov 101.50 18.8 0.00 - 0 0 0
11 Nov 103.89 18.8 0.00 - 0 0 0
8 Nov 103.69 18.8 0.00 - 0 0 0
7 Nov 105.07 18.8 0.00 - 0 0 0
6 Nov 105.25 18.8 0.00 - 0 0 0
5 Nov 103.67 18.8 0.00 - 0 0 0
4 Nov 101.91 18.8 0.00 - 0 0 0
1 Nov 103.96 18.8 0.00 - 0 0 0
31 Oct 102.65 18.8 0.00 - 0 0 0
30 Oct 103.36 18.8 0.00 - 0 0 0
29 Oct 103.76 18.8 0.00 - 0 0 0
28 Oct 100.69 18.8 0.00 - 0 0 0
25 Oct 94.24 18.8 18.80 - 0 0 0
22 Oct 96.79 0 0.00 - 0 0 0
21 Oct 102.86 0 0.00 - 0 0 0
18 Oct 104.67 0 0.00 - 0 0 0
17 Oct 102.50 0 0.00 - 0 0 0
16 Oct 104.37 0 0.00 - 0 0 0
15 Oct 104.43 0 0.00 - 0 0 0
14 Oct 104.49 0 0.00 - 0 0 0
11 Oct 104.06 0 0.00 - 0 0 0
10 Oct 104.13 0 0.00 - 0 0 0
9 Oct 104.40 0 0.00 - 0 0 0
8 Oct 104.95 0 0.00 - 0 0 0
7 Oct 103.49 0 - 0 0 0


For Canara Bank - strike price 96 expiring on 26DEC2024

Delta for 96 CE is 0.00

Historical price for 96 CE is as follows

On 12 Dec CANBK was trading at 107.57. The strike last trading price was 13.75, 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 13.75, which was 0.55 higher than the previous day. The implied volatity was 54.09, the open interest changed by 0 which decreased total open position to 279


On 10 Dec CANBK was trading at 109.68. The strike last trading price was 13.2, 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 9 Dec CANBK was trading at 108.99. The strike last trading price was 13.2, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 282


On 6 Dec CANBK was trading at 109.32. The strike last trading price was 14.95, which was 2.30 higher than the previous day. The implied volatity was 58.82, the open interest changed by 0 which decreased total open position to 282


On 5 Dec CANBK was trading at 108.17. The strike last trading price was 12.65, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 280


On 4 Dec CANBK was trading at 108.63. The strike last trading price was 13.55, which was 3.35 higher than the previous day. The implied volatity was 38.38, the open interest changed by -1 which decreased total open position to 280


On 3 Dec CANBK was trading at 105.12. The strike last trading price was 10.2, which was 2.75 higher than the previous day. The implied volatity was 31.19, the open interest changed by 2 which increased total open position to 279


On 2 Dec CANBK was trading at 101.71. The strike last trading price was 7.45, which was -0.30 lower than the previous day. The implied volatity was 33.08, the open interest changed by 27 which increased total open position to 275


On 29 Nov CANBK was trading at 102.01. The strike last trading price was 7.75, which was -1.40 lower than the previous day. The implied volatity was 31.82, the open interest changed by 162 which increased total open position to 247


On 28 Nov CANBK was trading at 102.90. The strike last trading price was 9.15, which was 1.25 higher than the previous day. The implied volatity was 34.98, the open interest changed by 24 which increased total open position to 85


On 27 Nov CANBK was trading at 101.56. The strike last trading price was 7.9, which was 0.25 higher than the previous day. The implied volatity was 34.67, the open interest changed by 5 which increased total open position to 61


On 26 Nov CANBK was trading at 101.79. The strike last trading price was 7.65, which was 0.60 higher than the previous day. The implied volatity was 31.02, the open interest changed by 9 which increased total open position to 55


On 25 Nov CANBK was trading at 100.98. The strike last trading price was 7.05, which was 2.20 higher than the previous day. The implied volatity was 30.48, the open interest changed by 25 which increased total open position to 47


On 22 Nov CANBK was trading at 97.01. The strike last trading price was 4.85, which was 0.85 higher than the previous day. The implied volatity was 32.78, the open interest changed by 2 which increased total open position to 24


On 21 Nov CANBK was trading at 94.46. The strike last trading price was 4, which was -1.60 lower than the previous day. The implied volatity was 36.23, the open interest changed by 20 which increased total open position to 22


On 20 Nov CANBK was trading at 97.81. The strike last trading price was 5.6, 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 5.6, 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 18 Nov CANBK was trading at 98.18. The strike last trading price was 5.6, which was -13.20 lower than the previous day. The implied volatity was 30.94, the open interest changed by 1 which increased total open position to 1


On 14 Nov CANBK was trading at 97.49. The strike last trading price was 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, 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 18.8, which was 18.80 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 18 Oct CANBK was trading at 104.67. 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 16 Oct CANBK was trading at 104.37. 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 15 Oct CANBK was trading at 104.43. 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 14 Oct CANBK was trading at 104.49. 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 11 Oct CANBK was trading at 104.06. 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 10 Oct CANBK was trading at 104.13. 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 9 Oct CANBK was trading at 104.40. 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 8 Oct CANBK was trading at 104.95. 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 96 PE
Delta: -0.06
Vega: 0.02
Theta: -0.03
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
12 Dec 107.57 0.2 0.00 38.84 13 -4 187
11 Dec 108.75 0.2 -0.05 39.98 11 -6 191
10 Dec 109.68 0.25 -0.05 43.04 20 1 196
9 Dec 108.99 0.3 -0.05 41.95 2 0 195
6 Dec 109.32 0.35 -0.05 40.75 250 -11 197
5 Dec 108.17 0.4 0.00 39.30 74 -1 208
4 Dec 108.63 0.4 -0.20 39.06 138 -7 208
3 Dec 105.12 0.6 -0.45 35.23 188 13 213
2 Dec 101.71 1.05 0.00 32.81 363 28 200
29 Nov 102.01 1.05 -0.05 31.79 338 122 171
28 Nov 102.90 1.1 -0.20 35.29 94 9 51
27 Nov 101.56 1.3 0.00 33.06 66 14 48
26 Nov 101.79 1.3 -0.35 32.58 20 3 34
25 Nov 100.98 1.65 -1.75 33.80 63 21 31
22 Nov 97.01 3.4 -1.45 36.60 29 18 28
21 Nov 94.46 4.85 2.45 39.11 9 3 9
20 Nov 97.81 2.4 0.00 28.07 6 6 5
19 Nov 97.81 2.4 -0.50 28.07 6 5 5
18 Nov 98.18 2.9 0.00 3.32 0 0 0
14 Nov 97.49 2.9 0.00 2.77 0 0 0
13 Nov 98.33 2.9 0.00 4.00 0 0 0
12 Nov 101.50 2.9 0.00 6.15 0 0 0
11 Nov 103.89 2.9 0.00 8.12 0 0 0
8 Nov 103.69 2.9 0.00 7.57 0 0 0
7 Nov 105.07 2.9 0.00 9.12 0 0 0
6 Nov 105.25 2.9 0.00 8.89 0 0 0
5 Nov 103.67 2.9 0.00 7.53 0 0 0
4 Nov 101.91 2.9 0.00 6.27 0 0 0
1 Nov 103.96 2.9 0.00 7.65 0 0 0
31 Oct 102.65 2.9 0.00 - 0 0 0
30 Oct 103.36 2.9 0.00 - 0 0 0
29 Oct 103.76 2.9 0.00 - 0 0 0
28 Oct 100.69 2.9 0.00 - 0 0 0
25 Oct 94.24 2.9 0.00 - 0 0 0
22 Oct 96.79 2.9 0.00 - 0 0 0
21 Oct 102.86 2.9 0.00 - 0 0 0
18 Oct 104.67 2.9 0.00 - 0 0 0
17 Oct 102.50 2.9 0.00 - 0 0 0
16 Oct 104.37 2.9 0.00 - 0 0 0
15 Oct 104.43 2.9 0.00 - 0 0 0
14 Oct 104.49 2.9 0.00 - 0 0 0
11 Oct 104.06 2.9 0.00 - 0 0 0
10 Oct 104.13 2.9 0.00 - 0 0 0
9 Oct 104.40 2.9 0.00 - 0 0 0
8 Oct 104.95 2.9 0.00 - 0 0 0
7 Oct 103.49 2.9 - 0 0 0


For Canara Bank - strike price 96 expiring on 26DEC2024

Delta for 96 PE is -0.06

Historical price for 96 PE is as follows

On 12 Dec CANBK was trading at 107.57. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was 38.84, the open interest changed by -4 which decreased total open position to 187


On 11 Dec CANBK was trading at 108.75. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 39.98, the open interest changed by -6 which decreased total open position to 191


On 10 Dec CANBK was trading at 109.68. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 43.04, the open interest changed by 1 which increased total open position to 196


On 9 Dec CANBK was trading at 108.99. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 41.95, the open interest changed by 0 which decreased total open position to 195


On 6 Dec CANBK was trading at 109.32. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 40.75, the open interest changed by -11 which decreased total open position to 197


On 5 Dec CANBK was trading at 108.17. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was 39.30, the open interest changed by -1 which decreased total open position to 208


On 4 Dec CANBK was trading at 108.63. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was 39.06, the open interest changed by -7 which decreased total open position to 208


On 3 Dec CANBK was trading at 105.12. The strike last trading price was 0.6, which was -0.45 lower than the previous day. The implied volatity was 35.23, the open interest changed by 13 which increased total open position to 213


On 2 Dec CANBK was trading at 101.71. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 32.81, the open interest changed by 28 which increased total open position to 200


On 29 Nov CANBK was trading at 102.01. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 31.79, the open interest changed by 122 which increased total open position to 171


On 28 Nov CANBK was trading at 102.90. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was 35.29, the open interest changed by 9 which increased total open position to 51


On 27 Nov CANBK was trading at 101.56. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 33.06, the open interest changed by 14 which increased total open position to 48


On 26 Nov CANBK was trading at 101.79. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 32.58, the open interest changed by 3 which increased total open position to 34


On 25 Nov CANBK was trading at 100.98. The strike last trading price was 1.65, which was -1.75 lower than the previous day. The implied volatity was 33.80, the open interest changed by 21 which increased total open position to 31


On 22 Nov CANBK was trading at 97.01. The strike last trading price was 3.4, which was -1.45 lower than the previous day. The implied volatity was 36.60, the open interest changed by 18 which increased total open position to 28


On 21 Nov CANBK was trading at 94.46. The strike last trading price was 4.85, which was 2.45 higher than the previous day. The implied volatity was 39.11, the open interest changed by 3 which increased total open position to 9


On 20 Nov CANBK was trading at 97.81. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was 28.07, the open interest changed by 6 which increased total open position to 5


On 19 Nov CANBK was trading at 97.81. The strike last trading price was 2.4, which was -0.50 lower than the previous day. The implied volatity was 28.07, the open interest changed by 5 which increased total open position to 5


On 18 Nov CANBK was trading at 98.18. The strike last trading price was 2.9, which was 0.00 lower than the previous day. The implied volatity was 3.32, 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 2.9, which was 0.00 lower than the previous day. The implied volatity was 2.77, 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 2.9, which was 0.00 lower than the previous day. The implied volatity was 4.00, 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 2.9, which was 0.00 lower than the previous day. The implied volatity was 6.15, 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 2.9, which was 0.00 lower than the previous day. The implied volatity was 8.12, 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 2.9, which was 0.00 lower than the previous day. The implied volatity was 7.57, 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 2.9, which was 0.00 lower than the previous day. The implied volatity was 9.12, 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 2.9, which was 0.00 lower than the previous day. The implied volatity was 8.89, 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 2.9, which was 0.00 lower than the previous day. The implied volatity was 7.53, 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 2.9, which was 0.00 lower than the previous day. The implied volatity was 6.27, 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 2.9, which was 0.00 lower than the previous day. The implied volatity was 7.65, 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 2.9, 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 2.9, 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 2.9, 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 2.9, 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 2.9, 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 2.9, 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 2.9, 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 18 Oct CANBK was trading at 104.67. The strike last trading price was 2.9, 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 2.9, 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 16 Oct CANBK was trading at 104.37. The strike last trading price was 2.9, 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 15 Oct CANBK was trading at 104.43. The strike last trading price was 2.9, 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 14 Oct CANBK was trading at 104.49. The strike last trading price was 2.9, 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 11 Oct CANBK was trading at 104.06. The strike last trading price was 2.9, 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 10 Oct CANBK was trading at 104.13. The strike last trading price was 2.9, 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 9 Oct CANBK was trading at 104.40. The strike last trading price was 2.9, 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 8 Oct CANBK was trading at 104.95. The strike last trading price was 2.9, 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 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to