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 30-DEC-2025 150 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	148.58	1.72 ₹ 11,610	-0.62 -4185.00	-	4,991 3,36,89,250	209 14,10,750	3,009 2,03,10,750
20 Dec	148.58	1.72 ₹ 11,610	-0.62 -4185.00	-	4,991 3,36,89,250	209 14,10,750	3,009 2,03,10,750
14 Dec	146.63	1.74 ₹ 11,745	-0.13 -877.50	-	2,209 1,49,10,750	19 1,28,250	2,234 1,50,79,500
13 Dec	146.63	1.74 ₹ 11,745	-0.13 -877.50	-	2,209 1,49,10,750	19 1,28,250	2,234 1,50,79,500
7 Dec	148.64	3.31 ₹ 22,342.5	0.35 2362.50	-	3,529 2,38,20,750	9 60,750	2,830 1,91,02,500
5 Dec	148.64	3.31 ₹ 22,342.5	0.35 2362.50	22.82	3,529 2,38,20,750	53 3,57,750	2,830 1,91,02,500
30 Nov	151.58	5.39 ₹ 36,382.5	-0.27 -1822.50	-	1,343 90,65,250	-49 -3,30,750	1,764 1,19,07,000
29 Nov	151.58	5.39 ₹ 36,382.5	-0.27 -1822.50	-	1,343 90,65,250	-49 -3,30,750	1,764 1,19,07,000

23 Nov	145.77	3.22 ₹ 21,735	-1.12 -7560.00	-	934 63,04,500	193 13,02,750	1,502 1,01,38,500
22 Nov	145.77	3.22 ₹ 21,735	-1.12 -7560.00	-	934 63,04,500	193 13,02,750	1,502 1,01,38,500
16 Nov	146.07	3.75 ₹ 25,312.5	0.54 3645.00	-	936 63,18,000	486 32,80,500	671 45,29,250
15 Nov	146.07	3.75 ₹ 25,312.5	0.54 3645.00	-	936 63,18,000	486 32,80,500	671 45,29,250
14 Nov	146.07	3.75 ₹ 25,312.5	0.54 3645.00	-	936 63,18,000	484 32,67,000	671 45,29,250
13 Nov	143.45	3.25 ₹ 21,937.5	-0.23 -1552.50	-	56 3,78,000	24 1,62,000	186 12,55,500
9 Nov	140.67	2.94 ₹ 19,845	0.34 2295.00	-	64 4,32,000	15 1,01,250	68 4,59,000
8 Nov	140.67	2.94 ₹ 19,845	0.34 2295.00	-	64 4,32,000	15 1,01,250	68 4,59,000

For Canara Bank - strike price 150 expiring on 30DEC2025

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 1.72, which was -0.62 lower than the previous day. The implied volatity was -, the open interest changed by 209 which increased total open position to 3009

On 20 Dec CANBK was trading at 148.58. The strike last trading price was 1.72, which was -0.62 lower than the previous day. The implied volatity was -, the open interest changed by 209 which increased total open position to 3009

On 14 Dec CANBK was trading at 146.63. The strike last trading price was 1.74, which was -0.13 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 2234

On 13 Dec CANBK was trading at 146.63. The strike last trading price was 1.74, which was -0.13 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 2234

On 7 Dec CANBK was trading at 148.64. The strike last trading price was 3.31, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 2830

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 3.31, which was 0.35 higher than the previous day. The implied volatity was 22.82, the open interest changed by 53 which increased total open position to 2830

On 30 Nov CANBK was trading at 151.58. The strike last trading price was 5.39, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 1764

On 29 Nov CANBK was trading at 151.58. The strike last trading price was 5.39, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by -49 which decreased total open position to 1764

On 23 Nov CANBK was trading at 145.77. The strike last trading price was 3.22, which was -1.12 lower than the previous day. The implied volatity was -, the open interest changed by 193 which increased total open position to 1502

On 22 Nov CANBK was trading at 145.77. The strike last trading price was 3.22, which was -1.12 lower than the previous day. The implied volatity was -, the open interest changed by 193 which increased total open position to 1502

On 16 Nov CANBK was trading at 146.07. The strike last trading price was 3.75, which was 0.54 higher than the previous day. The implied volatity was -, the open interest changed by 486 which increased total open position to 671

On 15 Nov CANBK was trading at 146.07. The strike last trading price was 3.75, which was 0.54 higher than the previous day. The implied volatity was -, the open interest changed by 486 which increased total open position to 671

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 3.75, which was 0.54 higher than the previous day. The implied volatity was -, the open interest changed by 484 which increased total open position to 671

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 3.25, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 186

On 9 Nov CANBK was trading at 140.67. The strike last trading price was 2.94, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 68

On 8 Nov CANBK was trading at 140.67. The strike last trading price was 2.94, which was 0.34 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 68

CANBK 30DEC2025 150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	148.58	2.8 ₹ 18,900	0.23 1552.50	-	1,452 98,01,000	-84 -5,67,000	1,283 86,60,250
20 Dec	148.58	2.8 ₹ 18,900	0.23 1552.50	-	1,452 98,01,000	-84 -5,67,000	1,283 86,60,250
14 Dec	146.63	4.68 ₹ 31,590	-0.54 -3645.00	-	135 9,11,250	-46 -3,10,500	866 58,45,500
13 Dec	146.63	4.68 ₹ 31,590	-0.54 -3645.00	-	135 9,11,250	-46 -3,10,500	866 58,45,500
7 Dec	148.64	4.12 ₹ 27,810	-1.13 -7627.50	-	349 23,55,750	54 3,64,500	1,151 77,69,250
5 Dec	148.64	4.12 ₹ 27,810	-1.13 -7627.50	24.97	349 23,55,750	52 3,51,000	1,151 77,69,250
30 Nov	151.58	3.2 ₹ 21,600	-0.03 -202.50	-	1,082 73,03,500	-48 -3,24,000	994 67,09,500
29 Nov	151.58	3.2 ₹ 21,600	-0.03 -202.50	-	1,082 73,03,500	-48 -3,24,000	994 67,09,500
23 Nov	145.77	6.3 ₹ 42,525	1.14 7695.00	-	341 23,01,750	-1 -6,750	531 35,84,250
22 Nov	145.77	6.3 ₹ 42,525	1.14 7695.00	-	341 23,01,750	-1 -6,750	531 35,84,250
16 Nov	146.07	6.23 ₹ 42,052.5	-2.13 -14377.50	-	263 17,75,250	237 15,99,750	344 23,22,000
15 Nov	146.07	6.23 ₹ 42,052.5	-2.13 -14377.50	-	263 17,75,250	237 15,99,750	344 23,22,000
14 Nov	146.07	6.23 ₹ 42,052.5	-2.13 -14377.50	-	263 17,75,250	237 15,99,750	344 23,22,000
13 Nov	143.45	8.4 ₹ 56,700	-0.28 -1890.00	-	92 6,21,000	88 5,94,000	106 7,15,500
9 Nov	140.67	11.3 ₹ 76,275	0.8 5400.00	-	0 0	0 0	0 0
8 Nov	140.67	11.3 ₹ 76,275	0.8 5400.00	-	0 0	0 0	0 0

For Canara Bank - strike price 150 expiring on 30DEC2025

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 2.8, which was 0.23 higher than the previous day. The implied volatity was -, the open interest changed by -84 which decreased total open position to 1283

On 20 Dec CANBK was trading at 148.58. The strike last trading price was 2.8, which was 0.23 higher than the previous day. The implied volatity was -, the open interest changed by -84 which decreased total open position to 1283

On 14 Dec CANBK was trading at 146.63. The strike last trading price was 4.68, which was -0.54 lower than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 866

On 13 Dec CANBK was trading at 146.63. The strike last trading price was 4.68, which was -0.54 lower than the previous day. The implied volatity was -, the open interest changed by -46 which decreased total open position to 866

On 7 Dec CANBK was trading at 148.64. The strike last trading price was 4.12, which was -1.13 lower than the previous day. The implied volatity was -, the open interest changed by 54 which increased total open position to 1151

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 4.12, which was -1.13 lower than the previous day. The implied volatity was 24.97, the open interest changed by 52 which increased total open position to 1151

On 30 Nov CANBK was trading at 151.58. The strike last trading price was 3.2, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 994

On 29 Nov CANBK was trading at 151.58. The strike last trading price was 3.2, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by -48 which decreased total open position to 994

On 23 Nov CANBK was trading at 145.77. The strike last trading price was 6.3, which was 1.14 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 531

On 22 Nov CANBK was trading at 145.77. The strike last trading price was 6.3, which was 1.14 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 531

On 16 Nov CANBK was trading at 146.07. The strike last trading price was 6.23, which was -2.13 lower than the previous day. The implied volatity was -, the open interest changed by 237 which increased total open position to 344

On 15 Nov CANBK was trading at 146.07. The strike last trading price was 6.23, which was -2.13 lower than the previous day. The implied volatity was -, the open interest changed by 237 which increased total open position to 344

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 6.23, which was -2.13 lower than the previous day. The implied volatity was -, the open interest changed by 237 which increased total open position to 344

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 8.4, which was -0.28 lower than the previous day. The implied volatity was -, the open interest changed by 88 which increased total open position to 106

On 9 Nov CANBK was trading at 140.67. The strike last trading price was 11.3, which was 0.8 higher 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 11.3, which was 0.8 higher 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