CANBK

Canara Bank

146.63 -0.17 (-0.12%)

L: 145.71 H: 147.79

Back to Option Chain

Historical option data for CANBK
12 Dec 2025 04:10 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 112 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	146.63	40 ₹ 2,70,000	3.58 24165.00	-	0 0	0 0	19 1,28,250
11 Dec	146.80	40 ₹ 2,70,000	3.58 24165.00	-	0 0	0 0	19 1,28,250
10 Dec	145.56	40 ₹ 2,70,000	3.58 24165.00	-	0 0	0 0	19 1,28,250
9 Dec	146.19	40 ₹ 2,70,000	3.58 24165.00	-	0 0	0 0	0 0
8 Dec	142.84	40 ₹ 2,70,000	3.58 24165.00	-	0 0	0 0	19 1,28,250
3 Dec	146.08	40 ₹ 2,70,000	3.58 24165.00	-	0 0	0 0	0 0
2 Dec	152.03	40 ₹ 2,70,000	3.58 24165.00	-	0 0	0 0	0 0
1 Dec	150.50	40 ₹ 2,70,000	3.58 24165.00	-	0 0	0 0	0 0
28 Nov	151.58	40 ₹ 2,70,000	3.58 24165.00	-	0 0	-2 -13,500	0 0
27 Nov	151.76	40 ₹ 2,70,000	3.58 24165.00	-	2 13,500	0 0	21 1,41,750
26 Nov	150.16	36.42 ₹ 2,45,835	0.12 810.00	-	0 0	11 74,250	0 0
25 Nov	148.69	36.42 ₹ 2,45,835	0.12 810.00	-	13 87,750	-1 -6,750	9 60,750
24 Nov	146.67	36.3 ₹ 2,45,025	1.1 7425.00	-	7 47,250	4 27,000	7 47,250
21 Nov	145.77	35.2 ₹ 2,37,600	-3.4 -22950.00	42.54	2 13,500	1 6,750	2 13,500
20 Nov	147.94	38.6 ₹ 2,60,550	21.5 145125.00	-	0 0	1 6,750	0 0
19 Nov	150.38	38.6 ₹ 2,60,550	21.5 145125.00	-	1 6,750	0 0	0 0
17 Nov	149.12	17.1 ₹ 1,15,425	0 0.00	-	0 0	0 0	0 0
14 Nov	146.07	17.1 ₹ 1,15,425	0 0.00	-	0 0	0 0	0 0
13 Nov	143.45	17.1 ₹ 1,15,425	0 0.00	-	0 0	0 0	0 0
12 Nov	143.57	17.1 ₹ 1,15,425	0 0.00	-	0 0	0 0	0 0
10 Nov	141.04	17.1 ₹ 1,15,425	0 0.00	-	0 0	0 0	0 0
7 Nov	140.67	17.1 ₹ 1,15,425	0 0.00	-	0 0	0 0	0 0
6 Nov	139.24	17.1 ₹ 1,15,425	0 0.00	-	0 0	0 0	0 0
4 Nov	139.60	17.1 ₹ 1,15,425	0 0.00	-	0 0	0 0	0 0
3 Nov	139.60	17.1 ₹ 1,15,425	0 0.00	-	0 0	0 0	0 0
31 Oct	136.99	17.1 ₹ 1,15,425	0 0.00	-	0 0	0 0	0 0
30 Oct	132.89	17.1 ₹ 1,15,425	0 0.00	-	0 0	0 0	0 0

29 Oct	128.77	17.1 ₹ 1,15,425	0 0.00	-	0 0	0 0	0 0

For Canara Bank - strike price 112 expiring on 30DEC2025

Delta for 112 CE is -

Historical price for 112 CE is as follows

On 12 Dec CANBK was trading at 146.63. The strike last trading price was 40, which was 3.58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 11 Dec CANBK was trading at 146.80. The strike last trading price was 40, which was 3.58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 10 Dec CANBK was trading at 145.56. The strike last trading price was 40, which was 3.58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 40, which was 3.58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 40, which was 3.58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 40, which was 3.58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 40, which was 3.58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 40, which was 3.58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 40, which was 3.58 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 40, which was 3.58 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 36.42, which was 0.12 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 36.42, which was 0.12 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 9

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 36.3, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 7

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 35.2, which was -3.4 lower than the previous day. The implied volatity was 42.54, the open interest changed by 1 which increased total open position to 2

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 38.6, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 38.6, which was 21.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 17.1, 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 17.1, 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 17.1, 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 12 Nov CANBK was trading at 143.57. The strike last trading price was 17.1, 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 10 Nov CANBK was trading at 141.04. The strike last trading price was 17.1, 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 7 Nov CANBK was trading at 140.67. The strike last trading price was 17.1, 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 6 Nov CANBK was trading at 139.24. The strike last trading price was 17.1, 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 4 Nov CANBK was trading at 139.60. The strike last trading price was 17.1, 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 3 Nov CANBK was trading at 139.60. The strike last trading price was 17.1, 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 31 Oct CANBK was trading at 136.99. The strike last trading price was 17.1, 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 30 Oct CANBK was trading at 132.89. The strike last trading price was 17.1, 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 29 Oct CANBK was trading at 128.77. The strike last trading price was 17.1, 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

CANBK 30DEC2025 112 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	146.63	0.02 ₹ 135	-0.01 -67.50	-	0 0	0 0	57 3,84,750
11 Dec	146.80	0.02 ₹ 135	-0.01 -67.50	45.86	1 6,750	0 0	58 3,91,500
10 Dec	145.56	0.03 ₹ 202.5	0 0.00	45.89	1 6,750	0 0	58 3,91,500
9 Dec	146.19	0.03 ₹ 202.5	0 0.00	45.60	6 40,500	4 27,000	57 3,84,750
8 Dec	142.84	0.03 ₹ 202.5	-0.05 -337.50	41.71	2 13,500	0 0	53 3,57,750
3 Dec	146.08	0.08 ₹ 540	0.04 270.00	46.00	80 5,40,000	15 1,01,250	52 3,51,000
2 Dec	152.03	0.04 ₹ 270	-0.07 -472.50	46.47	9 60,750	8 54,000	37 2,49,750
1 Dec	150.50	0.11 ₹ 742.5	0.08 540.00	50.58	8 54,000	4 27,000	27 1,82,250
28 Nov	151.58	0.03 ₹ 202.5	0 0.00	41.65	7 47,250	5 33,750	23 1,55,250
27 Nov	151.76	0.03 ₹ 202.5	0 0.00	41.53	3 20,250	2 13,500	17 1,14,750
26 Nov	150.16	0.03 ₹ 202.5	-0.06 -405.00	39.38	3 20,250	2 13,500	14 94,500
25 Nov	148.69	0.09 ₹ 607.5	0 0.00	43.47	2 13,500	0 0	10 67,500
24 Nov	146.67	0.09 ₹ 607.5	0.04 270.00	-	0 0	-5 -33,750	0 0
21 Nov	145.77	0.09 ₹ 607.5	0.04 270.00	39.02	10 67,500	-6 -40,500	9 60,750
20 Nov	147.94	0.05 ₹ 337.5	-0.05 -337.50	37.17	3 20,250	0 0	15 1,01,250
19 Nov	150.38	0.1 ₹ 675	0 0.00	42.24	1 6,750	0 0	16 1,08,000
17 Nov	149.12	0.1 ₹ 675	-0.05 -337.50	40.30	1 6,750	0 0	17 1,14,750
14 Nov	146.07	0.15 ₹ 1,012.5	0.01 67.50	-	1 6,750	0 0	17 1,14,750
13 Nov	143.45	0.14 ₹ 945	-0.04 -270.00	36.31	1 6,750	0 0	16 1,08,000
12 Nov	143.57	0.18 ₹ 1,215	-0.17 -1147.50	37.10	2 13,500	0 0	16 1,08,000
10 Nov	141.04	0.35 ₹ 2,362.5	0.14 945.00	39.15	1 6,750	0 0	16 1,08,000
7 Nov	140.67	0.21 ₹ 1,417.5	-0.1 -675.00	34.64	1 6,750	0 0	15 1,01,250
6 Nov	139.24	0.31 ₹ 2,092.5	-0.03 -202.50	35.45	13 87,750	-12 -81,000	15 1,01,250
4 Nov	139.60	0.34 ₹ 2,295	0.04 270.00	35.79	3 20,250	0 0	26 1,75,500
3 Nov	139.60	0.3 ₹ 2,025	-0.1 -675.00	34.92	3 20,250	0 0	28 1,89,000
31 Oct	136.99	0.4 ₹ 2,700	-0.15 -1012.50	-	3 20,250	0 0	27 1,82,250
30 Oct	132.89	0.55 ₹ 3,712.5	-0.4 -2700.00	32.09	9 60,750	4 27,000	28 1,89,000
29 Oct	128.77	0.95 ₹ 6,412.5	0.05 337.50	32.67	9 60,750	7 47,250	22 1,48,500

For Canara Bank - strike price 112 expiring on 30DEC2025

Delta for 112 PE is -

Historical price for 112 PE is as follows

On 12 Dec CANBK was trading at 146.63. The strike last trading price was 0.02, which was -0.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 11 Dec CANBK was trading at 146.80. The strike last trading price was 0.02, which was -0.01 lower than the previous day. The implied volatity was 45.86, the open interest changed by 0 which decreased total open position to 58

On 10 Dec CANBK was trading at 145.56. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 45.89, the open interest changed by 0 which decreased total open position to 58

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 45.60, the open interest changed by 4 which increased total open position to 57

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 0.03, which was -0.05 lower than the previous day. The implied volatity was 41.71, the open interest changed by 0 which decreased total open position to 53

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 0.08, which was 0.04 higher than the previous day. The implied volatity was 46.00, the open interest changed by 15 which increased total open position to 52

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 0.04, which was -0.07 lower than the previous day. The implied volatity was 46.47, the open interest changed by 8 which increased total open position to 37

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 0.11, which was 0.08 higher than the previous day. The implied volatity was 50.58, the open interest changed by 4 which increased total open position to 27

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 41.65, the open interest changed by 5 which increased total open position to 23

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 0.03, which was 0 lower than the previous day. The implied volatity was 41.53, the open interest changed by 2 which increased total open position to 17

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 0.03, which was -0.06 lower than the previous day. The implied volatity was 39.38, the open interest changed by 2 which increased total open position to 14

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 43.47, the open interest changed by 0 which decreased total open position to 10

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 0.09, which was 0.04 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 0.09, which was 0.04 higher than the previous day. The implied volatity was 39.02, the open interest changed by -6 which decreased total open position to 9

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 0.05, which was -0.05 lower than the previous day. The implied volatity was 37.17, the open interest changed by 0 which decreased total open position to 15

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 42.24, the open interest changed by 0 which decreased total open position to 16

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 40.30, the open interest changed by 0 which decreased total open position to 17

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 0.15, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 0.14, which was -0.04 lower than the previous day. The implied volatity was 36.31, the open interest changed by 0 which decreased total open position to 16

On 12 Nov CANBK was trading at 143.57. The strike last trading price was 0.18, which was -0.17 lower than the previous day. The implied volatity was 37.10, the open interest changed by 0 which decreased total open position to 16

On 10 Nov CANBK was trading at 141.04. The strike last trading price was 0.35, which was 0.14 higher than the previous day. The implied volatity was 39.15, the open interest changed by 0 which decreased total open position to 16

On 7 Nov CANBK was trading at 140.67. The strike last trading price was 0.21, which was -0.1 lower than the previous day. The implied volatity was 34.64, the open interest changed by 0 which decreased total open position to 15

On 6 Nov CANBK was trading at 139.24. The strike last trading price was 0.31, which was -0.03 lower than the previous day. The implied volatity was 35.45, the open interest changed by -12 which decreased total open position to 15

On 4 Nov CANBK was trading at 139.60. The strike last trading price was 0.34, which was 0.04 higher than the previous day. The implied volatity was 35.79, the open interest changed by 0 which decreased total open position to 26

On 3 Nov CANBK was trading at 139.60. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 34.92, the open interest changed by 0 which decreased total open position to 28

On 31 Oct CANBK was trading at 136.99. 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 0 which decreased total open position to 27

On 30 Oct CANBK was trading at 132.89. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 32.09, the open interest changed by 4 which increased total open position to 28

On 29 Oct CANBK was trading at 128.77. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 32.67, the open interest changed by 7 which increased total open position to 22

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