CANBK
Canara Bank
Historical option data for CANBK
18 Oct 2024 02:01 PM IST
| CANBK 97.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 103.81 | 6.9 | 0.90 | 1,89,000 | -1,14,750 | 1,82,250 | ||||
| 17 Oct | 102.50 | 6 | -2.20 | 2,09,250 | 54,000 | 2,97,000 | ||||
| 16 Oct | 104.37 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 104.43 | 8.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 104.49 | 8.2 | 0.00 | 0 | -6,750 | 0 | ||||
| 11 Oct | 104.06 | 8.2 | -0.30 | 13,500 | 0 | 2,49,750 | ||||
| 10 Oct | 104.13 | 8.5 | 0.10 | 20,250 | -13,500 | 2,56,500 | ||||
| 9 Oct | 104.40 | 8.4 | 0.85 | 20,250 | 0 | 2,49,750 | ||||
| 8 Oct | 104.95 | 7.55 | -2.80 | 6,750 | 0 | 2,49,750 | ||||
| 7 Oct | 103.49 | 10.35 | -2.85 | 6,750 | 0 | 2,49,750 | ||||
| 4 Oct | 107.62 | 13.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 107.96 | 13.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Oct | 110.49 | 13.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 111.33 | 13.2 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 113.10 | 13.2 | 0.00 | 0 | 33,750 | 0 | ||||
| 26 Sept | 110.17 | 13.2 | 0.95 | 1,35,000 | 33,750 | 2,49,750 | ||||
| 25 Sept | 108.40 | 12.25 | -2.20 | 1,55,250 | 81,000 | 2,16,000 | ||||
| 24 Sept | 109.29 | 14.45 | 1.70 | 1,62,000 | 74,250 | 1,21,500 | ||||
| 23 Sept | 109.30 | 12.75 | -3.65 | 94,500 | 47,250 | 47,250 | ||||
| 20 Sept | 104.96 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 104.71 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 105.45 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 105.54 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 106.69 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 106.39 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 103.99 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 101.75 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 103.61 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 104.02 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 103.38 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 108.20 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 108.60 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 112.77 | 16.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 111.53 | 16.4 | 0 | 0 | 0 | |||||
For Canara Bank - strike price 97.5 expiring on 31OCT2024
Delta for 97.5 CE is -
Historical price for 97.5 CE is as follows
On 18 Oct CANBK was trading at 103.81. The strike last trading price was 6.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -114750 which decreased total open position to 182250
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 6, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 297000
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 8.2, 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 15 Oct CANBK was trading at 104.43. The strike last trading price was 8.2, 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 Oct CANBK was trading at 104.49. The strike last trading price was 8.2, 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 11 Oct CANBK was trading at 104.06. The strike last trading price was 8.2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 249750
On 10 Oct CANBK was trading at 104.13. The strike last trading price was 8.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 256500
On 9 Oct CANBK was trading at 104.40. The strike last trading price was 8.4, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 249750
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 7.55, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 249750
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 10.35, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 249750
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 13.2, 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 3 Oct CANBK was trading at 107.96. The strike last trading price was 13.2, 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 1 Oct CANBK was trading at 110.49. The strike last trading price was 13.2, 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 30 Sept CANBK was trading at 111.33. The strike last trading price was 13.2, 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 Sept CANBK was trading at 113.10. The strike last trading price was 13.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 0
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 13.2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 33750 which increased total open position to 249750
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 12.25, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 216000
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 14.45, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 121500
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 12.75, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 47250 which increased total open position to 47250
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 16.4, 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 Sept CANBK was trading at 104.71. The strike last trading price was 16.4, 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 Sept CANBK was trading at 105.45. The strike last trading price was 16.4, 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 17 Sept CANBK was trading at 105.54. The strike last trading price was 16.4, 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 Sept CANBK was trading at 106.69. The strike last trading price was 16.4, 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 Sept CANBK was trading at 106.39. The strike last trading price was 16.4, 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 Sept CANBK was trading at 103.99. The strike last trading price was 16.4, 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 Sept CANBK was trading at 101.75. The strike last trading price was 16.4, 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 10 Sept CANBK was trading at 103.61. The strike last trading price was 16.4, 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 Sept CANBK was trading at 104.02. The strike last trading price was 16.4, 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 Sept CANBK was trading at 103.38. The strike last trading price was 16.4, 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 Sept CANBK was trading at 108.20. The strike last trading price was 16.4, 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 Sept CANBK was trading at 108.60. The strike last trading price was 16.4, 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 16.4, 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 16.4, 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 Oct | 103.81 | 0.5 | -0.40 | 13,70,250 | 74,250 | 16,94,250 |
| 17 Oct | 102.50 | 0.9 | 0.40 | 20,18,250 | 0 | 16,60,500 |
| 16 Oct | 104.37 | 0.5 | 0.05 | 3,98,250 | 20,250 | 16,06,500 |
| 15 Oct | 104.43 | 0.45 | -0.10 | 3,57,750 | -74,250 | 15,99,750 |
| 14 Oct | 104.49 | 0.55 | -0.20 | 2,83,500 | 1,01,250 | 16,67,250 |
| 11 Oct | 104.06 | 0.75 | -0.05 | 10,73,250 | 20,250 | 15,79,500 |
| 10 Oct | 104.13 | 0.8 | -0.05 | 6,21,000 | 27,000 | 15,45,750 |
| 9 Oct | 104.40 | 0.85 | 0.00 | 26,32,500 | -27,000 | 15,18,750 |
| 8 Oct | 104.95 | 0.85 | -0.45 | 32,33,250 | 1,75,500 | 15,86,250 |
| 7 Oct | 103.49 | 1.3 | 0.65 | 45,09,000 | -1,41,750 | 14,91,750 |
| 4 Oct | 107.62 | 0.65 | -0.05 | 22,20,750 | 74,250 | 16,60,500 |
| 3 Oct | 107.96 | 0.7 | 0.20 | 19,44,000 | -74,250 | 15,79,500 |
| 1 Oct | 110.49 | 0.5 | -0.05 | 8,50,500 | 81,000 | 16,47,000 |
| 30 Sept | 111.33 | 0.55 | 0.20 | 8,43,750 | 1,48,500 | 15,66,000 |
| 27 Sept | 113.10 | 0.35 | -0.35 | 18,56,250 | 4,72,500 | 14,44,500 |
| 26 Sept | 110.17 | 0.7 | -0.20 | 13,50,000 | 1,82,250 | 9,85,500 |
| 25 Sept | 108.40 | 0.9 | 0.15 | 7,15,500 | 3,10,500 | 8,03,250 |
| 24 Sept | 109.29 | 0.75 | -0.05 | 3,17,250 | 1,48,500 | 4,86,000 |
| 23 Sept | 109.30 | 0.8 | -0.60 | 7,02,000 | -33,750 | 3,51,000 |
| 20 Sept | 104.96 | 1.4 | 0.00 | 3,57,750 | 1,55,250 | 3,78,000 |
| 19 Sept | 104.71 | 1.4 | 0.00 | 2,76,750 | 27,000 | 2,22,750 |
| 18 Sept | 105.45 | 1.4 | 0.20 | 2,56,500 | -33,750 | 1,95,750 |
| 17 Sept | 105.54 | 1.2 | 0.10 | 1,82,250 | 81,000 | 2,22,750 |
| 16 Sept | 106.69 | 1.1 | -0.05 | 1,48,500 | 54,000 | 1,35,000 |
| 13 Sept | 106.39 | 1.15 | -1.00 | 94,500 | 40,500 | 67,500 |
| 12 Sept | 103.99 | 2.15 | -0.35 | 40,500 | 13,500 | 27,000 |
| 11 Sept | 101.75 | 2.5 | 0.10 | 13,500 | 6,750 | 6,750 |
| 10 Sept | 103.61 | 2.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 104.02 | 2.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 103.38 | 2.4 | 0.00 | 20,250 | 6,750 | 6,750 |
| 5 Sept | 108.20 | 2.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 108.60 | 2.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 112.77 | 2.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 111.53 | 2.4 | 0 | 0 | 0 | |
For Canara Bank - strike price 97.5 expiring on 31OCT2024
Delta for 97.5 PE is -
Historical price for 97.5 PE is as follows
On 18 Oct CANBK was trading at 103.81. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 1694250
On 17 Oct CANBK was trading at 102.50. The strike last trading price was 0.9, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1660500
On 16 Oct CANBK was trading at 104.37. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 1606500
On 15 Oct CANBK was trading at 104.43. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -74250 which decreased total open position to 1599750
On 14 Oct CANBK was trading at 104.49. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 101250 which increased total open position to 1667250
On 11 Oct CANBK was trading at 104.06. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20250 which increased total open position to 1579500
On 10 Oct CANBK was trading at 104.13. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 1545750
On 9 Oct CANBK was trading at 104.40. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -27000 which decreased total open position to 1518750
On 8 Oct CANBK was trading at 104.95. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 175500 which increased total open position to 1586250
On 7 Oct CANBK was trading at 103.49. The strike last trading price was 1.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -141750 which decreased total open position to 1491750
On 4 Oct CANBK was trading at 107.62. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 74250 which increased total open position to 1660500
On 3 Oct CANBK was trading at 107.96. The strike last trading price was 0.7, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -74250 which decreased total open position to 1579500
On 1 Oct CANBK was trading at 110.49. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 1647000
On 30 Sept CANBK was trading at 111.33. The strike last trading price was 0.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 1566000
On 27 Sept CANBK was trading at 113.10. The strike last trading price was 0.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 472500 which increased total open position to 1444500
On 26 Sept CANBK was trading at 110.17. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 182250 which increased total open position to 985500
On 25 Sept CANBK was trading at 108.40. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 310500 which increased total open position to 803250
On 24 Sept CANBK was trading at 109.29. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 148500 which increased total open position to 486000
On 23 Sept CANBK was trading at 109.30. The strike last trading price was 0.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 351000
On 20 Sept CANBK was trading at 104.96. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 155250 which increased total open position to 378000
On 19 Sept CANBK was trading at 104.71. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 222750
On 18 Sept CANBK was trading at 105.45. The strike last trading price was 1.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -33750 which decreased total open position to 195750
On 17 Sept CANBK was trading at 105.54. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 81000 which increased total open position to 222750
On 16 Sept CANBK was trading at 106.69. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 135000
On 13 Sept CANBK was trading at 106.39. The strike last trading price was 1.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 67500
On 12 Sept CANBK was trading at 103.99. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 27000
On 11 Sept CANBK was trading at 101.75. The strike last trading price was 2.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 6750
On 10 Sept CANBK was trading at 103.61. 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 0 which decreased total open position to 0
On 9 Sept CANBK was trading at 104.02. 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 0 which decreased total open position to 0
On 6 Sept CANBK was trading at 103.38. 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 6750 which increased total open position to 6750
On 5 Sept CANBK was trading at 108.20. 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 0 which decreased total open position to 0
On 4 Sept CANBK was trading at 108.60. 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 0 which decreased total open position to 0
On 2 Sept CANBK was trading at 112.77. 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 0 which decreased total open position to 0
On 30 Aug CANBK was trading at 111.53. The strike last trading price was 2.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
