CANBK

Canara Bank

146.19 +3.35 (2.35%)

L: 141.11 H: 146.49

Back to Option Chain

Historical option data for CANBK
09 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 125 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	146.19	23.12 ₹ 1,56,060	1.12 7560.00	-	0 0	0 0	0 0
8 Dec	142.84	23.12 ₹ 1,56,060	1.12 7560.00	-	0 0	0 0	6 40,500
5 Dec	148.64	23.12 ₹ 1,56,060	1.12 7560.00	-	0 0	0 0	0 0
4 Dec	147.39	23.12 ₹ 1,56,060	1.12 7560.00	-	0 0	0 0	0 0
3 Dec	146.08	23.12 ₹ 1,56,060	1.12 7560.00	-	0 0	0 0	0 0
2 Dec	152.03	23.12 ₹ 1,56,060	1.12 7560.00	-	0 0	0 0	0 0
1 Dec	150.50	23.12 ₹ 1,56,060	1.12 7560.00	-	0 0	0 0	0 0
28 Nov	151.58	23.12 ₹ 1,56,060	1.12 7560.00	-	0 0	0 0	0 0
27 Nov	151.76	23.12 ₹ 1,56,060	1.12 7560.00	-	0 0	0 0	0 0
26 Nov	150.16	23.12 ₹ 1,56,060	1.12 7560.00	-	0 0	3 20,250	0 0
25 Nov	148.69	23.12 ₹ 1,56,060	1.12 7560.00	-	3 20,250	2 13,500	5 33,750
24 Nov	146.67	22 ₹ 1,48,500	1.25 8437.50	-	0 0	1 6,750	0 0
21 Nov	145.77	22 ₹ 1,48,500	1.25 8437.50	-	1 6,750	0 0	2 13,500
20 Nov	147.94	20.75 ₹ 1,40,062.5	5.35 36112.50	-	0 0	0 0	0 0
19 Nov	150.38	20.75 ₹ 1,40,062.5	5.35 36112.50	-	0 0	0 0	0 0
18 Nov	149.00	20.75 ₹ 1,40,062.5	5.35 36112.50	-	0 0	0 0	0 0
17 Nov	149.12	20.75 ₹ 1,40,062.5	5.35 36112.50	-	0 0	0 0	0 0
14 Nov	146.07	20.75 ₹ 1,40,062.5	5.35 36112.50	-	0 0	1 6,750	0 0
13 Nov	143.45	20.75 ₹ 1,40,062.5	5.35 36112.50	33.04	1 6,750	0 0	1 6,750
12 Nov	143.57	15.4 ₹ 1,03,950	4.05 27337.50	-	0 0	0 0	0 0
11 Nov	140.87	15.4 ₹ 1,03,950	4.05 27337.50	-	0 0	0 0	0 0
10 Nov	141.04	15.4 ₹ 1,03,950	4.05 27337.50	-	0 0	0 0	0 0
7 Nov	140.67	15.4 ₹ 1,03,950	4.05 27337.50	-	0 0	0 0	0 0
6 Nov	139.24	15.4 ₹ 1,03,950	4.05 27337.50	-	0 0	0 0	0 0
4 Nov	139.60	15.4 ₹ 1,03,950	4.05 27337.50	-	0 0	0 0	0 0

3 Nov	139.60	15.4 ₹ 1,03,950	4.05 27337.50	-	0 0	1 6,750	0 0
31 Oct	136.99	15.4 ₹ 1,03,950	4.05 27337.50	-	1 6,750	0 0	0 0
30 Oct	132.89	11.35 ₹ 76,612.5	0 0.00	-	0 0	0 0	0 0
29 Oct	128.77	11.35 ₹ 76,612.5	0 0.00	-	0 0	0 0	0 0

For Canara Bank - strike price 125 expiring on 30DEC2025

Delta for 125 CE is -

Historical price for 125 CE is as follows

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 23.12, which was 1.12 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 23.12, which was 1.12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 23.12, which was 1.12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 23.12, which was 1.12 higher 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 23.12, which was 1.12 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 23.12, which was 1.12 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 23.12, which was 1.12 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 23.12, which was 1.12 higher 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 23.12, which was 1.12 higher 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 23.12, which was 1.12 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 23.12, which was 1.12 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 5

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 22, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 22, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 20.75, which was 5.35 higher 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 20.75, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 20.75, which was 5.35 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 20.75, which was 5.35 higher 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 20.75, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 20.75, which was 5.35 higher than the previous day. The implied volatity was 33.04, the open interest changed by 0 which decreased total open position to 1

On 12 Nov CANBK was trading at 143.57. The strike last trading price was 15.4, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov CANBK was trading at 140.87. The strike last trading price was 15.4, which was 4.05 higher 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 15.4, which was 4.05 higher 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 15.4, which was 4.05 higher 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 15.4, which was 4.05 higher 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 15.4, which was 4.05 higher 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 15.4, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct CANBK was trading at 136.99. The strike last trading price was 15.4, which was 4.05 higher 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 11.35, 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 11.35, 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 125 PE
Delta: -0.02 Vega: 0.01 Theta: -0.01 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	146.19	0.07 ₹ 472.5	-0.08 -540.00	32.19	146 9,85,500	-13 -87,750	298 20,11,500
8 Dec	142.84	0.17 ₹ 1,147.5	0.11 742.50	32.09	183 12,35,250	18 1,21,500	311 20,99,250
5 Dec	148.64	0.06 ₹ 405	-0.02 -135.00	31.57	1 6,750	0 0	293 19,77,750
4 Dec	147.39	0.08 ₹ 540	-0.03 -202.50	31.30	43 2,90,250	8 54,000	295 19,91,250
3 Dec	146.08	0.11 ₹ 742.5	0.05 337.50	31.05	82 5,53,500	2 13,500	287 19,37,250
2 Dec	152.03	0.06 ₹ 405	-0.02 -135.00	33.37	26 1,75,500	0 0	285 19,23,750
1 Dec	150.50	0.08 ₹ 540	0 0.00	32.75	6 40,500	0 0	285 19,23,750
28 Nov	151.58	0.08 ₹ 540	0 0.00	-	0 0	-5 -33,750	0 0
27 Nov	151.76	0.08 ₹ 540	0 0.00	31.87	13 87,750	-1 -6,750	289 19,50,750
26 Nov	150.16	0.08 ₹ 540	-0.13 -877.50	30.11	307 20,72,250	197 13,29,750	288 19,44,000
25 Nov	148.69	0.21 ₹ 1,417.5	-0.04 -270.00	33.28	45 3,03,750	3 20,250	90 6,07,500
24 Nov	146.67	0.26 ₹ 1,755	-0.03 -202.50	31.67	78 5,26,500	39 2,63,250	87 5,87,250
21 Nov	145.77	0.29 ₹ 1,957.5	0.03 202.50	30.73	18 1,21,500	-7 -47,250	48 3,24,000
20 Nov	147.94	0.26 ₹ 1,755	0.01 67.50	31.88	4 27,000	0 0	56 3,78,000
19 Nov	150.38	0.25 ₹ 1,687.5	-0.03 -202.50	33.53	12 81,000	0 0	56 3,78,000
18 Nov	149.00	0.28 ₹ 1,890	-0.01 -67.50	32.71	22 1,48,500	1 6,750	56 3,78,000
17 Nov	149.12	0.29 ₹ 1,957.5	-0.07 -472.50	32.50	89 6,00,750	-35 -2,36,250	57 3,84,750
14 Nov	146.07	0.36 ₹ 2,430	-0.2 -1350.00	30.35	30 2,02,500	-16 -1,08,000	92 6,21,000
13 Nov	143.45	0.56 ₹ 3,780	0 0.00	30.40	4 27,000	-1 -6,750	108 7,29,000
12 Nov	143.57	0.56 ₹ 3,780	-0.22 -1485.00	29.73	45 3,03,750	25 1,68,750	106 7,15,500
11 Nov	140.87	0.78 ₹ 5,265	-0.11 -742.50	29.69	13 87,750	5 33,750	82 5,53,500
10 Nov	141.04	0.89 ₹ 6,007.5	-0.01 -67.50	30.61	6 40,500	2 13,500	80 5,40,000
7 Nov	140.67	0.91 ₹ 6,142.5	-0.12 -810.00	30.10	23 1,55,250	4 27,000	78 5,26,500
6 Nov	139.24	1.03 ₹ 6,952.5	-0.12 -810.00	29.17	43 2,90,250	31 2,09,250	74 4,99,500
4 Nov	139.60	1.15 ₹ 7,762.5	0.05 337.50	30.16	2 13,500	1 6,750	43 2,90,250
3 Nov	139.60	1.1 ₹ 7,425	-0.2 -1350.00	29.72	29 1,95,750	27 1,82,250	42 2,83,500
31 Oct	136.99	1.3 ₹ 8,775	-3.75 -25312.50	-	15 1,01,250	0 0	0 0
30 Oct	132.89	5.05 ₹ 34,087.5	0 0.00	6.08	0 0	0 0	0 0
29 Oct	128.77	5.05 ₹ 34,087.5	0 0.00	3.87	0 0	0 0	0 0

For Canara Bank - strike price 125 expiring on 30DEC2025

Delta for 125 PE is -0.02

Historical price for 125 PE is as follows

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 0.07, which was -0.08 lower than the previous day. The implied volatity was 32.19, the open interest changed by -13 which decreased total open position to 298

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 0.17, which was 0.11 higher than the previous day. The implied volatity was 32.09, the open interest changed by 18 which increased total open position to 311

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 0.06, which was -0.02 lower than the previous day. The implied volatity was 31.57, the open interest changed by 0 which decreased total open position to 293

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 0.08, which was -0.03 lower than the previous day. The implied volatity was 31.30, the open interest changed by 8 which increased total open position to 295

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 0.11, which was 0.05 higher than the previous day. The implied volatity was 31.05, the open interest changed by 2 which increased total open position to 287

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 0.06, which was -0.02 lower than the previous day. The implied volatity was 33.37, the open interest changed by 0 which decreased total open position to 285

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 32.75, the open interest changed by 0 which decreased total open position to 285

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 0.08, which was 0 lower than the previous day. The implied volatity was 31.87, the open interest changed by -1 which decreased total open position to 289

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 0.08, which was -0.13 lower than the previous day. The implied volatity was 30.11, the open interest changed by 197 which increased total open position to 288

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 0.21, which was -0.04 lower than the previous day. The implied volatity was 33.28, the open interest changed by 3 which increased total open position to 90

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 0.26, which was -0.03 lower than the previous day. The implied volatity was 31.67, the open interest changed by 39 which increased total open position to 87

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 0.29, which was 0.03 higher than the previous day. The implied volatity was 30.73, the open interest changed by -7 which decreased total open position to 48

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 0.26, which was 0.01 higher than the previous day. The implied volatity was 31.88, the open interest changed by 0 which decreased total open position to 56

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 0.25, which was -0.03 lower than the previous day. The implied volatity was 33.53, the open interest changed by 0 which decreased total open position to 56

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 0.28, which was -0.01 lower than the previous day. The implied volatity was 32.71, the open interest changed by 1 which increased total open position to 56

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 0.29, which was -0.07 lower than the previous day. The implied volatity was 32.50, the open interest changed by -35 which decreased total open position to 57

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 0.36, which was -0.2 lower than the previous day. The implied volatity was 30.35, the open interest changed by -16 which decreased total open position to 92

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 0.56, which was 0 lower than the previous day. The implied volatity was 30.40, the open interest changed by -1 which decreased total open position to 108

On 12 Nov CANBK was trading at 143.57. The strike last trading price was 0.56, which was -0.22 lower than the previous day. The implied volatity was 29.73, the open interest changed by 25 which increased total open position to 106

On 11 Nov CANBK was trading at 140.87. The strike last trading price was 0.78, which was -0.11 lower than the previous day. The implied volatity was 29.69, the open interest changed by 5 which increased total open position to 82

On 10 Nov CANBK was trading at 141.04. The strike last trading price was 0.89, which was -0.01 lower than the previous day. The implied volatity was 30.61, the open interest changed by 2 which increased total open position to 80

On 7 Nov CANBK was trading at 140.67. The strike last trading price was 0.91, which was -0.12 lower than the previous day. The implied volatity was 30.10, the open interest changed by 4 which increased total open position to 78

On 6 Nov CANBK was trading at 139.24. The strike last trading price was 1.03, which was -0.12 lower than the previous day. The implied volatity was 29.17, the open interest changed by 31 which increased total open position to 74

On 4 Nov CANBK was trading at 139.60. The strike last trading price was 1.15, which was 0.05 higher than the previous day. The implied volatity was 30.16, the open interest changed by 1 which increased total open position to 43

On 3 Nov CANBK was trading at 139.60. The strike last trading price was 1.1, which was -0.2 lower than the previous day. The implied volatity was 29.72, the open interest changed by 27 which increased total open position to 42

On 31 Oct CANBK was trading at 136.99. The strike last trading price was 1.3, which was -3.75 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 5.05, which was 0 lower than the previous day. The implied volatity was 6.08, 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 5.05, which was 0 lower than the previous day. The implied volatity was 3.87, 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