CANBK
Canara Bank
Historical option data for CANBK
18 Sep 2024 04:11 PM IST
| CANBK 97.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 105.45 | 8.5 | 0.00 | 0 | -6,750 | 0 | ||||
| 17 Sept | 105.54 | 8.5 | -1.00 | 6,750 | 0 | 3,78,000 | ||||
| 16 Sept | 106.69 | 9.5 | 0.00 | 0 | 6,750 | 0 | ||||
| 13 Sept | 106.39 | 9.5 | 2.05 | 67,500 | 13,500 | 3,84,750 | ||||
| 12 Sept | 103.99 | 7.45 | 1.95 | 1,82,250 | -13,500 | 4,05,000 | ||||
| 11 Sept | 101.75 | 5.5 | -1.60 | 74,250 | 47,250 | 4,25,250 | ||||
| 10 Sept | 103.61 | 7.1 | -0.50 | 4,59,000 | 67,500 | 3,78,000 | ||||
| 9 Sept | 104.02 | 7.6 | 0.10 | 20,31,750 | 1,14,750 | 2,97,000 | ||||
| 6 Sept | 103.38 | 7.5 | -4.30 | 6,27,750 | 1,35,000 | 1,75,500 | ||||
| 5 Sept | 108.20 | 11.8 | -6.05 | 94,500 | 40,500 | 40,500 | ||||
| 4 Sept | 108.60 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 111.42 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 112.77 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 111.53 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 110.28 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 110.23 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 110.85 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 111.41 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 112.10 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 112.33 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 111.63 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 111.36 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 109.90 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 107.62 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 105.65 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 106.69 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 110.65 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 107.15 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 108.22 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 105.03 | 17.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Aug | 105.26 | 17.85 | 0 | 0 | 0 | |||||
For Canara Bank - strike price 97.5 expiring on 26SEP2024
Delta for 97.5 CE is -
Historical price for 97.5 CE is as follows
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6750 which decreased total open position to 0
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 8.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 378000
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 9.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 0
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 9.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 384750
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 7.45, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 405000
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 5.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 425250
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 7.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 67500 which increased total open position to 378000
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 7.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 114750 which increased total open position to 297000
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 7.5, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 135000 which increased total open position to 175500
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 11.8, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 40500
On 4 Sept CANBK was trading at 108.60. The strike last trading price was 17.85, 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 3 Sept CANBK was trading at 111.42. The strike last trading price was 17.85, 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 2 Sept CANBK was trading at 112.77. The strike last trading price was 17.85, 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 30 Aug CANBK was trading at 111.53. The strike last trading price was 17.85, 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 29 Aug CANBK was trading at 110.28. The strike last trading price was 17.85, 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 28 Aug CANBK was trading at 110.23. The strike last trading price was 17.85, 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 27 Aug CANBK was trading at 110.85. The strike last trading price was 17.85, 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 26 Aug CANBK was trading at 111.41. The strike last trading price was 17.85, 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 23 Aug CANBK was trading at 112.10. The strike last trading price was 17.85, 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 22 Aug CANBK was trading at 112.33. The strike last trading price was 17.85, 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 21 Aug CANBK was trading at 111.63. The strike last trading price was 17.85, 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 20 Aug CANBK was trading at 111.36. The strike last trading price was 17.85, 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 Aug CANBK was trading at 109.90. The strike last trading price was 17.85, 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 16 Aug CANBK was trading at 107.62. The strike last trading price was 17.85, 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 Aug CANBK was trading at 105.65. The strike last trading price was 17.85, 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 Aug CANBK was trading at 106.69. The strike last trading price was 17.85, 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 9 Aug CANBK was trading at 110.65. The strike last trading price was 17.85, 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 Aug CANBK was trading at 107.15. The strike last trading price was 17.85, 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 Aug CANBK was trading at 108.22. The strike last trading price was 17.85, 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 Aug CANBK was trading at 105.03. The strike last trading price was 17.85, 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 Aug CANBK was trading at 105.26. The strike last trading price was 17.85, 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 97.5 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 105.45 | 0.25 | 0.10 | 35,57,250 | -27,000 | 21,80,250 |
| 17 Sept | 105.54 | 0.15 | -0.05 | 12,42,000 | -3,24,000 | 22,34,250 |
| 16 Sept | 106.69 | 0.2 | -0.05 | 16,26,750 | -2,43,000 | 25,92,000 |
| 13 Sept | 106.39 | 0.25 | -0.30 | 27,20,250 | -3,57,750 | 28,62,000 |
| 12 Sept | 103.99 | 0.55 | -0.50 | 72,09,000 | 4,79,250 | 32,40,000 |
| 11 Sept | 101.75 | 1.05 | 0.30 | 55,41,750 | 2,16,000 | 27,47,250 |
| 10 Sept | 103.61 | 0.75 | -0.15 | 38,88,000 | -3,98,250 | 25,31,250 |
| 9 Sept | 104.02 | 0.9 | -0.35 | 1,27,37,250 | 12,75,750 | 31,25,250 |
| 6 Sept | 103.38 | 1.25 | 0.85 | 70,06,500 | 1,75,500 | 18,29,250 |
| 5 Sept | 108.20 | 0.4 | -0.15 | 12,96,000 | 1,41,750 | 16,87,500 |
| 4 Sept | 108.60 | 0.55 | 0.25 | 25,65,000 | 10,59,750 | 15,72,750 |
| 3 Sept | 111.42 | 0.3 | 0.00 | 3,30,750 | 40,500 | 5,13,000 |
| 2 Sept | 112.77 | 0.3 | -0.05 | 6,75,000 | 2,63,250 | 4,79,250 |
| 30 Aug | 111.53 | 0.35 | -0.15 | 4,52,250 | 1,95,750 | 2,09,250 |
| 29 Aug | 110.28 | 0.5 | -1.70 | 20,250 | 13,500 | 13,500 |
| 28 Aug | 110.23 | 2.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 110.85 | 2.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 111.41 | 2.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 112.10 | 2.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 112.33 | 2.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 111.63 | 2.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 111.36 | 2.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 109.90 | 2.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 107.62 | 2.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 105.65 | 2.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 106.69 | 2.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 110.65 | 2.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 107.15 | 2.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 108.22 | 2.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 105.03 | 2.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 105.26 | 2.2 | 0 | 0 | 0 | |
For Canara Bank - strike price 97.5 expiring on 26SEP2024
Delta for 97.5 PE is -
Historical price for 97.5 PE is as follows
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 2180250
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -324000 which decreased total open position to 2234250
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -243000 which decreased total open position to 2592000
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 0.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -357750 which decreased total open position to 2862000
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 0.55, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 479250 which increased total open position to 3240000
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 1.05, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 216000 which increased total open position to 2747250
On 10 Sept CANBK was trading at 103.61. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -398250 which decreased total open position to 2531250
On 9 Sept CANBK was trading at 104.02. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 1275750 which increased total open position to 3125250
On 6 Sept CANBK was trading at 103.38. The strike last trading price was 1.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 1829250
On 5 Sept CANBK was trading at 108.20. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 141750 which increased total open position to 1687500
On 4 Sept CANBK was trading at 108.60. The strike last trading price was 0.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1059750 which increased total open position to 1572750
On 3 Sept CANBK was trading at 111.42. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 513000
On 2 Sept CANBK was trading at 112.77. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 263250 which increased total open position to 479250
On 30 Aug CANBK was trading at 111.53. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 195750 which increased total open position to 209250
On 29 Aug CANBK was trading at 110.28. The strike last trading price was 0.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 13500
On 28 Aug CANBK was trading at 110.23. The strike last trading price was 2.2, 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 27 Aug CANBK was trading at 110.85. The strike last trading price was 2.2, 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 26 Aug CANBK was trading at 111.41. The strike last trading price was 2.2, 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 23 Aug CANBK was trading at 112.10. The strike last trading price was 2.2, 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 22 Aug CANBK was trading at 112.33. The strike last trading price was 2.2, 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 21 Aug CANBK was trading at 111.63. The strike last trading price was 2.2, 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 20 Aug CANBK was trading at 111.36. The strike last trading price was 2.2, 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 Aug CANBK was trading at 109.90. The strike last trading price was 2.2, 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 16 Aug CANBK was trading at 107.62. The strike last trading price was 2.2, 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 Aug CANBK was trading at 105.65. The strike last trading price was 2.2, 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 Aug CANBK was trading at 106.69. The strike last trading price was 2.2, 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 9 Aug CANBK was trading at 110.65. The strike last trading price was 2.2, 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 Aug CANBK was trading at 107.15. The strike last trading price was 2.2, 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 Aug CANBK was trading at 108.22. The strike last trading price was 2.2, 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 Aug CANBK was trading at 105.03. The strike last trading price was 2.2, 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 Aug CANBK was trading at 105.26. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0