CANBK

Canara Bank

148.58 -1.25 (-0.83%)

L: 147.27 H: 150.98

Back to Option Chain

Historical option data for CANBK
21 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

CANBK 27-JAN-2026 150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

21 Dec	148.58	4.62 ₹ 31,185	-0.67 -4522.50	-	320 21,60,000	38 2,56,500	354 23,89,500
20 Dec	148.58	4.62 ₹ 31,185	-0.67 -4522.50	-	320 21,60,000	38 2,56,500	354 23,89,500
14 Dec	146.63	4.21 ₹ 28,417.5	-0.17 -1147.50	-	68 4,59,000	25 1,68,750	146 9,85,500
13 Dec	146.63	4.21 ₹ 28,417.5	-0.17 -1147.50	-	68 4,59,000	25 1,68,750	146 9,85,500
7 Dec	148.64	5.87 ₹ 39,622.5	0.57 3847.50	-	26 1,75,500	-1 -6,750	60 4,05,000
5 Dec	148.64	5.87 ₹ 39,622.5	0.57 3847.50	24.57	26 1,75,500	-1 -6,750	60 4,05,000
30 Nov	151.58	7.8 ₹ 52,650	0.2 1350.00	-	13 87,750	2 13,500	44 2,97,000
29 Nov	151.58	7.8 ₹ 52,650	0.2 1350.00	-	13 87,750	2 13,500	44 2,97,000
23 Nov	145.77	7.84 ₹ 52,920	0.89 6007.50	-	18 1,21,500	11 74,250	26 1,75,500
22 Nov	145.77	7.84 ₹ 52,920	0.89 6007.50	-	18 1,21,500	11 74,250	26 1,75,500
16 Nov	146.07	6.15 ₹ 41,512.5	0.55 3712.50	-	17 1,14,750	13 87,750	18 1,21,500
15 Nov	146.07	6.15 ₹ 41,512.5	0.55 3712.50	-	17 1,14,750	13 87,750	18 1,21,500
14 Nov	146.07	6.15 ₹ 41,512.5	0.55 3712.50	-	17 1,14,750	12 81,000	18 1,21,500
13 Nov	143.45	5.6 ₹ 37,800	0 0.00	-	1 6,750	0 0	5 33,750
9 Nov	140.67	4.74 ₹ 31,995	-1.92 -12960.00	-	3 20,250	2 13,500	3 20,250
8 Nov	140.67	4.74 ₹ 31,995	-1.92 -12960.00	-	3 20,250	2 13,500	3 20,250

For Canara Bank - strike price 150 expiring on 27JAN2026

Delta for 150 CE is -

Historical price for 150 CE is as follows

On 21 Dec CANBK was trading at 148.58. The strike last trading price was 4.62, which was -0.67 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 354

On 20 Dec CANBK was trading at 148.58. The strike last trading price was 4.62, which was -0.67 lower than the previous day. The implied volatity was -, the open interest changed by 38 which increased total open position to 354

On 14 Dec CANBK was trading at 146.63. The strike last trading price was 4.21, which was -0.17 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 146

On 13 Dec CANBK was trading at 146.63. The strike last trading price was 4.21, which was -0.17 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 146

On 7 Dec CANBK was trading at 148.64. The strike last trading price was 5.87, which was 0.57 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 60

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 5.87, which was 0.57 higher than the previous day. The implied volatity was 24.57, the open interest changed by -1 which decreased total open position to 60

On 30 Nov CANBK was trading at 151.58. The strike last trading price was 7.8, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 44

On 29 Nov CANBK was trading at 151.58. The strike last trading price was 7.8, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 44

On 23 Nov CANBK was trading at 145.77. The strike last trading price was 7.84, which was 0.89 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 26

On 22 Nov CANBK was trading at 145.77. The strike last trading price was 7.84, which was 0.89 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 26

On 16 Nov CANBK was trading at 146.07. The strike last trading price was 6.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 18

On 15 Nov CANBK was trading at 146.07. The strike last trading price was 6.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 18

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 6.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 18

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Nov CANBK was trading at 140.67. The strike last trading price was 4.74, which was -1.92 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 8 Nov CANBK was trading at 140.67. The strike last trading price was 4.74, which was -1.92 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

CANBK 27JAN2026 150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	148.58	4.9 ₹ 33,075	0.26 1755.00	-	160 10,80,000	63 4,25,250	249 16,80,750
20 Dec	148.58	4.9 ₹ 33,075	0.26 1755.00	-	160 10,80,000	63 4,25,250	249 16,80,750
14 Dec	146.63	6.35 ₹ 42,862.5	-0.4 -2700.00	-	28 1,89,000	10 67,500	79 5,33,250
13 Dec	146.63	6.35 ₹ 42,862.5	-0.4 -2700.00	-	28 1,89,000	10 67,500	79 5,33,250
7 Dec	148.64	6.81 ₹ 45,967.5	-0.14 -945.00	-	0 0	0 0	0 0
5 Dec	148.64	6.81 ₹ 45,967.5	-0.14 -945.00	-	0 0	-2 -13,500	0 0
30 Nov	151.58	4.75 ₹ 32,062.5	0.2 1350.00	-	13 87,750	2 13,500	39 2,63,250
29 Nov	151.58	4.75 ₹ 32,062.5	0.2 1350.00	-	13 87,750	2 13,500	39 2,63,250
23 Nov	145.77	8.3 ₹ 56,025	1.1 7425.00	-	2 13,500	0 0	17 1,14,750
22 Nov	145.77	8.3 ₹ 56,025	1.1 7425.00	-	2 13,500	0 0	17 1,14,750
16 Nov	146.07	21.45 ₹ 1,44,787.5	0 0.00	-	0 0	0 0	0 0
15 Nov	146.07	21.45 ₹ 1,44,787.5	0 0.00	-	0 0	0 0	0 0
14 Nov	146.07	21.45 ₹ 1,44,787.5	0 0.00	-	0 0	0 0	0 0
13 Nov	143.45	21.45 ₹ 1,44,787.5	0 0.00	-	0 0	0 0	0 0
9 Nov	140.67	21.45 ₹ 1,44,787.5	0 0.00	-	0 0	0 0	0 0
8 Nov	140.67	21.45 ₹ 1,44,787.5	0 0.00	-	0 0	0 0	0 0

For Canara Bank - strike price 150 expiring on 27JAN2026

Delta for 150 PE is -

Historical price for 150 PE is as follows

On 21 Dec CANBK was trading at 148.58. The strike last trading price was 4.9, which was 0.26 higher than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 249

On 20 Dec CANBK was trading at 148.58. The strike last trading price was 4.9, which was 0.26 higher than the previous day. The implied volatity was -, the open interest changed by 63 which increased total open position to 249

On 14 Dec CANBK was trading at 146.63. The strike last trading price was 6.35, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 79

On 13 Dec CANBK was trading at 146.63. The strike last trading price was 6.35, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 79

On 7 Dec CANBK was trading at 148.64. The strike last trading price was 6.81, which was -0.14 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 6.81, which was -0.14 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 30 Nov CANBK was trading at 151.58. The strike last trading price was 4.75, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 39

On 29 Nov CANBK was trading at 151.58. The strike last trading price was 4.75, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 39

On 23 Nov CANBK was trading at 145.77. The strike last trading price was 8.3, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 22 Nov CANBK was trading at 145.77. The strike last trading price was 8.3, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 16 Nov CANBK was trading at 146.07. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov CANBK was trading at 146.07. The strike last trading price was 21.45, which was 0 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 146.07. The strike last trading price was 21.45, which was 0 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 143.45. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov CANBK was trading at 140.67. The strike last trading price was 21.45, which was 0 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 140.67. The strike last trading price was 21.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for CANBK

CANBK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD