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 118 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	146.63	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
11 Dec	146.80	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
10 Dec	145.56	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
9 Dec	146.19	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
8 Dec	142.84	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
3 Dec	146.08	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
2 Dec	152.03	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
1 Dec	150.50	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
28 Nov	151.58	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
27 Nov	151.76	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
26 Nov	150.16	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
25 Nov	148.69	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
24 Nov	146.67	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
21 Nov	145.77	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
20 Nov	147.94	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0

19 Nov	150.38	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
17 Nov	149.12	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
14 Nov	146.07	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
13 Nov	143.45	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
12 Nov	143.57	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
10 Nov	141.04	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
7 Nov	140.67	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
6 Nov	139.24	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
4 Nov	139.60	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
3 Nov	139.60	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
31 Oct	136.99	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
30 Oct	132.89	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
29 Oct	128.77	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
16 Oct	127.37	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
13 Oct	127.64	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
10 Oct	127.39	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
9 Oct	126.17	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
8 Oct	126.04	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
6 Oct	126.76	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0
3 Oct	125.90	13.3 ₹ 89,775	0 0.00	-	0 0	0 0	0 0

For Canara Bank - strike price 118 expiring on 30DEC2025

Delta for 118 CE is -

Historical price for 118 CE is as follows

On 12 Dec CANBK was trading at 146.63. The strike last trading price was 13.3, 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 11 Dec CANBK was trading at 146.80. The strike last trading price was 13.3, 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 Dec CANBK was trading at 145.56. The strike last trading price was 13.3, 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 Dec CANBK was trading at 146.19. The strike last trading price was 13.3, 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 Dec CANBK was trading at 142.84. The strike last trading price was 13.3, 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 Dec CANBK was trading at 146.08. The strike last trading price was 13.3, 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 2 Dec CANBK was trading at 152.03. The strike last trading price was 13.3, 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 1 Dec CANBK was trading at 150.50. The strike last trading price was 13.3, 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 28 Nov CANBK was trading at 151.58. The strike last trading price was 13.3, 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 27 Nov CANBK was trading at 151.76. The strike last trading price was 13.3, 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 26 Nov CANBK was trading at 150.16. The strike last trading price was 13.3, 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 25 Nov CANBK was trading at 148.69. The strike last trading price was 13.3, 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 24 Nov CANBK was trading at 146.67. The strike last trading price was 13.3, 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 21 Nov CANBK was trading at 145.77. The strike last trading price was 13.3, 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 20 Nov CANBK was trading at 147.94. The strike last trading price was 13.3, 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 19 Nov CANBK was trading at 150.38. The strike last trading price was 13.3, 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 17 Nov CANBK was trading at 149.12. The strike last trading price was 13.3, 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 13.3, 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 13.3, 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 13.3, 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 13.3, 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 13.3, 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 13.3, 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 13.3, 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 13.3, 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 13.3, 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 13.3, 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 13.3, 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 16 Oct CANBK was trading at 127.37. The strike last trading price was 13.3, 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 Oct CANBK was trading at 127.64. The strike last trading price was 13.3, 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 Oct CANBK was trading at 127.39. The strike last trading price was 13.3, 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 Oct CANBK was trading at 126.17. The strike last trading price was 13.3, 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 Oct CANBK was trading at 126.04. The strike last trading price was 13.3, 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 Oct CANBK was trading at 126.76. The strike last trading price was 13.3, 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 Oct CANBK was trading at 125.90. The strike last trading price was 13.3, 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 118 PE
Delta: -0.01 Vega: 0.01 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	146.63	0.03 ₹ 202.5	0.01 67.50	41.07	26 1,75,500	18 1,21,500	23 1,55,250
11 Dec	146.80	0.02 ₹ 135	-0.23 -1552.50	-	0 0	0 0	5 33,750
10 Dec	145.56	0.02 ₹ 135	-0.23 -1552.50	-	0 0	0 0	5 33,750
9 Dec	146.19	0.02 ₹ 135	-0.23 -1552.50	35.85	4 27,000	3 20,250	4 27,000
8 Dec	142.84	0.25 ₹ 1,687.5	-5.55 -37462.50	-	0 0	0 0	1 6,750
3 Dec	146.08	0.25 ₹ 1,687.5	-5.55 -37462.50	-	0 0	0 0	0 0
2 Dec	152.03	0.25 ₹ 1,687.5	-5.55 -37462.50	-	0 0	0 0	0 0
1 Dec	150.50	0.25 ₹ 1,687.5	-5.55 -37462.50	-	0 0	0 0	0 0
28 Nov	151.58	0.25 ₹ 1,687.5	-5.55 -37462.50	-	0 0	0 0	0 0
27 Nov	151.76	0.25 ₹ 1,687.5	-5.55 -37462.50	-	0 0	0 0	0 0
26 Nov	150.16	0.25 ₹ 1,687.5	-5.55 -37462.50	-	0 0	1 6,750	0 0
25 Nov	148.69	0.25 ₹ 1,687.5	-5.55 -37462.50	43.16	1 6,750	0 0	0 0
24 Nov	146.67	5.8 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
21 Nov	145.77	5.8 ₹ 39,150	0 0.00	19.53	0 0	0 0	0 0
20 Nov	147.94	5.8 ₹ 39,150	0 0.00	20.04	0 0	0 0	0 0
19 Nov	150.38	5.8 ₹ 39,150	0 0.00	22.18	0 0	0 0	0 0
17 Nov	149.12	5.8 ₹ 39,150	0 0.00	20.07	0 0	0 0	0 0
14 Nov	146.07	5.8 ₹ 39,150	0 0.00	18.86	0 0	0 0	0 0
13 Nov	143.45	5.8 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
12 Nov	143.57	5.8 ₹ 39,150	0 0.00	16.24	0 0	0 0	0 0
10 Nov	141.04	5.8 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
7 Nov	140.67	5.8 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
6 Nov	139.24	5.8 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
4 Nov	139.60	5.8 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
3 Nov	139.60	5.8 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
31 Oct	136.99	5.8 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
30 Oct	132.89	5.8 ₹ 39,150	0 0.00	10.04	0 0	0 0	0 0
29 Oct	128.77	5.8 ₹ 39,150	0 0.00	8.01	0 0	0 0	0 0
16 Oct	127.37	5.8 ₹ 39,150	0 0.00	6.78	0 0	0 0	0 0
13 Oct	127.64	5.8 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
10 Oct	127.39	5.8 ₹ 39,150	0 0.00	6.68	0 0	0 0	0 0
9 Oct	126.17	5.8 ₹ 39,150	0 0.00	6.06	0 0	0 0	0 0
8 Oct	126.04	5.8 ₹ 39,150	0 0.00	6.03	0 0	0 0	0 0
6 Oct	126.76	5.8 ₹ 39,150	0 0.00	-	0 0	0 0	0 0
3 Oct	125.90	5.8 ₹ 39,150	0 0.00	5.60	0 0	0 0	0 0

For Canara Bank - strike price 118 expiring on 30DEC2025

Delta for 118 PE is -0.01

Historical price for 118 PE is as follows

On 12 Dec CANBK was trading at 146.63. The strike last trading price was 0.03, which was 0.01 higher than the previous day. The implied volatity was 41.07, the open interest changed by 18 which increased total open position to 23

On 11 Dec CANBK was trading at 146.80. The strike last trading price was 0.02, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec CANBK was trading at 145.56. The strike last trading price was 0.02, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 0.02, which was -0.23 lower than the previous day. The implied volatity was 35.85, the open interest changed by 3 which increased total open position to 4

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 0.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 0.25, which was -5.55 lower 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 0.25, which was -5.55 lower 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 0.25, which was -5.55 lower 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 0.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 0.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 0.25, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 0.25, which was -5.55 lower than the previous day. The implied volatity was 43.16, the open interest changed by 0 which decreased total open position to 0

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 5.8, 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 21 Nov CANBK was trading at 145.77. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 19.53, the open interest changed by 0 which decreased total open position to 0

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 20.04, the open interest changed by 0 which decreased total open position to 0

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 22.18, 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 5.8, which was 0 lower than the previous day. The implied volatity was 20.07, 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 5.8, which was 0 lower than the previous day. The implied volatity was 18.86, 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 5.8, 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 5.8, which was 0 lower than the previous day. The implied volatity was 16.24, 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 5.8, 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 5.8, 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 5.8, 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 5.8, 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 5.8, 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 5.8, 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 5.8, which was 0 lower than the previous day. The implied volatity was 10.04, 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 5.8, which was 0 lower than the previous day. The implied volatity was 8.01, the open interest changed by 0 which decreased total open position to 0

On 16 Oct CANBK was trading at 127.37. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 6.78, the open interest changed by 0 which decreased total open position to 0

On 13 Oct CANBK was trading at 127.64. The strike last trading price was 5.8, 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 Oct CANBK was trading at 127.39. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 6.68, the open interest changed by 0 which decreased total open position to 0

On 9 Oct CANBK was trading at 126.17. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 6.06, the open interest changed by 0 which decreased total open position to 0

On 8 Oct CANBK was trading at 126.04. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 6.03, the open interest changed by 0 which decreased total open position to 0

On 6 Oct CANBK was trading at 126.76. The strike last trading price was 5.8, 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 Oct CANBK was trading at 125.90. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 5.60, 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