CANBK
Canara Bank
Historical option data for CANBK
24 Apr 2026 01:32 PM IST
| CANBK 28-Apr-2026 (4d) 125 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.98
Vega: 0
Theta: -0.05
Gamma: 0.00648
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 139.55 | 16 | 0 | 50.78 | 0 | 0 | 138 | |||||||||
| 23 Apr | 140.87 | 16 | -4.440000000000001 | 50.78 | 5 | -2 | 138 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 145.23 | 20.38 | 0.9699999999999989 | 58.75 | 39 | -32 | 141 | |||||||||
| 21 Apr | 144.26 | 19.41 | 1.2100000000000009 | 57.09 | 31 | -27 | 173 | |||||||||
| 20 Apr | 142.74 | 18.2 | 1.1999999999999993 | 60.85 | 13 | -8 | 200 | |||||||||
| 17 Apr | 142.37 | 17 | -1 | 46.64 | 1 | 0 | 208 | |||||||||
| 16 Apr | 141.03 | 18 | 0.23999999999999844 | 50.73 | 2 | -1 | 209 | |||||||||
| 15 Apr | 141.71 | 17.76 | 2.860000000000001 | 50.51 | 40 | -5 | 209 | |||||||||
| 13 Apr | 138.77 | 14.9 | -1.549999999999999 | 47.61 | 18 | -2 | 214 | |||||||||
| 10 Apr | 140.15 | 16.31 | 2.0799999999999983 | 44.82 | 48 | -12 | 217 | |||||||||
| 9 Apr | 137.91 | 14.35 | -1.42 | 40.54 | 19 | -5 | 229 | |||||||||
| 8 Apr | 139.19 | 15.85 | 7.21 | 42.09 | 276 | -97 | 236 | |||||||||
| 7 Apr | 129.51 | 8.43 | -1.11 | 45.32 | 82 | 4 | 333 | |||||||||
| 6 Apr | 130.51 | 9.5 | 2.32 | 43.9 | 587 | -1 | 330 | |||||||||
| 2 Apr | 127.04 | 7.16 | -0.49 | 41.9 | 1,106 | 40 | 331 | |||||||||
| 1 Apr | 127.30 | 7.72 | 1.46 | 41.25 | 246 | 6 | 293 | |||||||||
| 30 Mar | 123.45 | 6.33 | -3.77 | 46.77 | 389 | 213 | 286 | |||||||||
| 27 Mar | 130.45 | 10.1 | -4.9 | 43.22 | 34 | 25 | 72 | |||||||||
| 25 Mar | 136.53 | 15 | 2.47 | 42.95 | 1 | 0 | 46 | |||||||||
| 24 Mar | 133.15 | 12.6 | -3.3 | 41.97 | 42 | 41 | 45 | |||||||||
| 23 Mar | 129.56 | 15.9 | -18.02 | - | 0 | 0 | 4 | |||||||||
| 20 Mar | 136.44 | 15.9 | -18.02 | 47.09 | 4 | 3 | 3 | |||||||||
| 19 Mar | 132.92 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 137.51 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 136.58 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 134.51 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 134.68 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 140.34 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 139.41 | 33.92 | 0 | - | 0 | 0 | 0 | |||||||||
For Canara Bank - strike price 125 expiring on 28APR2026
Delta for 125 CE is 0.98
Historical price for 125 CE is as follows
On 24 Apr CANBK was trading at 139.55. The strike last trading price was 16, which was 0 lower than the previous day. The implied volatity was 50.78, the open interest changed by 0 which decreased total open position to 138
On 23 Apr CANBK was trading at 140.87. The strike last trading price was 16, which was -4.440000000000001 lower than the previous day. The implied volatity was 50.78, the open interest changed by -2 which decreased total open position to 138
On 22 Apr CANBK was trading at 145.23. The strike last trading price was 20.38, which was 0.9699999999999989 higher than the previous day. The implied volatity was 58.75, the open interest changed by -32 which decreased total open position to 141
On 21 Apr CANBK was trading at 144.26. The strike last trading price was 19.41, which was 1.2100000000000009 higher than the previous day. The implied volatity was 57.09, the open interest changed by -27 which decreased total open position to 173
On 20 Apr CANBK was trading at 142.74. The strike last trading price was 18.2, which was 1.1999999999999993 higher than the previous day. The implied volatity was 60.85, the open interest changed by -8 which decreased total open position to 200
On 17 Apr CANBK was trading at 142.37. The strike last trading price was 17, which was -1 lower than the previous day. The implied volatity was 46.64, the open interest changed by 0 which decreased total open position to 208
On 16 Apr CANBK was trading at 141.03. The strike last trading price was 18, which was 0.23999999999999844 higher than the previous day. The implied volatity was 50.73, the open interest changed by -1 which decreased total open position to 209
On 15 Apr CANBK was trading at 141.71. The strike last trading price was 17.76, which was 2.860000000000001 higher than the previous day. The implied volatity was 50.51, the open interest changed by -5 which decreased total open position to 209
On 13 Apr CANBK was trading at 138.77. The strike last trading price was 14.9, which was -1.549999999999999 lower than the previous day. The implied volatity was 47.61, the open interest changed by -2 which decreased total open position to 214
On 10 Apr CANBK was trading at 140.15. The strike last trading price was 16.31, which was 2.0799999999999983 higher than the previous day. The implied volatity was 44.82, the open interest changed by -12 which decreased total open position to 217
On 9 Apr CANBK was trading at 137.91. The strike last trading price was 14.35, which was -1.42 lower than the previous day. The implied volatity was 40.54, the open interest changed by -5 which decreased total open position to 229
On 8 Apr CANBK was trading at 139.19. The strike last trading price was 15.85, which was 7.21 higher than the previous day. The implied volatity was 42.09, the open interest changed by -97 which decreased total open position to 236
On 7 Apr CANBK was trading at 129.51. The strike last trading price was 8.43, which was -1.11 lower than the previous day. The implied volatity was 45.32, the open interest changed by 4 which increased total open position to 333
On 6 Apr CANBK was trading at 130.51. The strike last trading price was 9.5, which was 2.32 higher than the previous day. The implied volatity was 43.9, the open interest changed by -1 which decreased total open position to 330
On 2 Apr CANBK was trading at 127.04. The strike last trading price was 7.16, which was -0.49 lower than the previous day. The implied volatity was 41.9, the open interest changed by 40 which increased total open position to 331
On 1 Apr CANBK was trading at 127.30. The strike last trading price was 7.72, which was 1.46 higher than the previous day. The implied volatity was 41.25, the open interest changed by 6 which increased total open position to 293
On 30 Mar CANBK was trading at 123.45. The strike last trading price was 6.33, which was -3.77 lower than the previous day. The implied volatity was 46.77, the open interest changed by 213 which increased total open position to 286
On 27 Mar CANBK was trading at 130.45. The strike last trading price was 10.1, which was -4.9 lower than the previous day. The implied volatity was 43.22, the open interest changed by 25 which increased total open position to 72
On 25 Mar CANBK was trading at 136.53. The strike last trading price was 15, which was 2.47 higher than the previous day. The implied volatity was 42.95, the open interest changed by 0 which decreased total open position to 46
On 24 Mar CANBK was trading at 133.15. The strike last trading price was 12.6, which was -3.3 lower than the previous day. The implied volatity was 41.97, the open interest changed by 41 which increased total open position to 45
On 23 Mar CANBK was trading at 129.56. The strike last trading price was 15.9, which was -18.02 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar CANBK was trading at 136.44. The strike last trading price was 15.9, which was -18.02 lower than the previous day. The implied volatity was 47.09, the open interest changed by 3 which increased total open position to 3
On 19 Mar CANBK was trading at 132.92. The strike last trading price was 33.92, 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 18 Mar CANBK was trading at 137.51. The strike last trading price was 33.92, 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 Mar CANBK was trading at 136.58. The strike last trading price was 33.92, 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 Mar CANBK was trading at 134.51. The strike last trading price was 33.92, 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 Mar CANBK was trading at 134.68. The strike last trading price was 33.92, 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 Mar CANBK was trading at 140.34. The strike last trading price was 33.92, 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 Mar CANBK was trading at 139.41. The strike last trading price was 33.92, 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 28-Apr-2026 (4d) 125 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0
Theta: 0
Gamma: 0.00365
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 139.55 | 0.02 | -0.09999999999999999 | 43 | 394 | -180 | 311 |
| 23 Apr | 140.87 | 0.12 | 0.03 | 55.12 | 334 | -46 | 491 |
| 22 Apr | 145.23 | 0.1 | -0.06 | 58.29 | 251 | -37 | 539 |
| 21 Apr | 144.26 | 0.16 | -0.13999999999999999 | 56.89 | 327 | 3 | 576 |
| 20 Apr | 142.74 | 0.3 | 0.010000000000000009 | 56.94 | 251 | -3 | 573 |
| 17 Apr | 142.37 | 0.29 | -0.09000000000000002 | 48.12 | 135 | -13 | 577 |
| 16 Apr | 141.03 | 0.38 | -0.07 | 46.42 | 59 | -2 | 590 |
| 15 Apr | 141.71 | 0.44 | -0.36000000000000004 | 47 | 153 | -22 | 594 |
| 13 Apr | 138.77 | 0.73 | 0.06999999999999995 | 45.28 | 233 | -32 | 616 |
| 10 Apr | 140.15 | 0.64 | -0.39 | 42.1 | 248 | -8 | 650 |
| 9 Apr | 137.91 | 1.03 | 0.06 | 43.96 | 354 | -48 | 659 |
| 8 Apr | 139.19 | 0.99 | -2.48 | 45.19 | 799 | -25 | 715 |
| 7 Apr | 129.51 | 3.55 | 0.31 | 47.41 | 877 | 223 | 739 |
| 6 Apr | 130.51 | 3.2 | -1.68 | 47.85 | 605 | 40 | 519 |
| 2 Apr | 127.04 | 4.8 | 0.3 | 45.93 | 568 | 41 | 482 |
| 1 Apr | 127.30 | 4.31 | -2.7 | 43.56 | 396 | 44 | 441 |
| 30 Mar | 123.45 | 6.85 | 2.63 | 47.92 | 957 | 285 | 398 |
| 27 Mar | 130.45 | 4.35 | 2.11 | 47.02 | 419 | 64 | 112 |
| 25 Mar | 136.53 | 2.21 | -1.28 | 42.69 | 82 | 18 | 48 |
| 24 Mar | 133.15 | 3.54 | -1.53 | 46.61 | 47 | 8 | 30 |
| 23 Mar | 129.56 | 5.2 | 2.76 | 48.72 | 38 | 18 | 21 |
| 20 Mar | 136.44 | 2.54 | 2.08 | 42.41 | 3 | 2 | 2 |
| 19 Mar | 132.92 | 0.46 | 0 | 7.58 | 0 | 0 | 0 |
| 18 Mar | 137.51 | 0.46 | 0 | 9.65 | 0 | 0 | 0 |
| 17 Mar | 136.58 | 0.46 | 0 | 9.01 | 0 | 0 | 0 |
| 16 Mar | 134.51 | 0.46 | 0 | 7.64 | 0 | 0 | 0 |
| 13 Mar | 134.68 | 0.46 | 0 | 7.75 | 0 | 0 | 0 |
| 12 Mar | 140.34 | 0.46 | 0 | 10.74 | 0 | 0 | 0 |
| 11 Mar | 139.41 | 0.46 | 0 | 9.96 | 0 | 0 | 0 |
For Canara Bank - strike price 125 expiring on 28APR2026
Delta for 125 PE is -0.01
Historical price for 125 PE is as follows
On 24 Apr CANBK was trading at 139.55. The strike last trading price was 0.02, which was -0.09999999999999999 lower than the previous day. The implied volatity was 43, the open interest changed by -180 which decreased total open position to 311
On 23 Apr CANBK was trading at 140.87. The strike last trading price was 0.12, which was 0.03 higher than the previous day. The implied volatity was 55.12, the open interest changed by -46 which decreased total open position to 491
On 22 Apr CANBK was trading at 145.23. The strike last trading price was 0.1, which was -0.06 lower than the previous day. The implied volatity was 58.29, the open interest changed by -37 which decreased total open position to 539
On 21 Apr CANBK was trading at 144.26. The strike last trading price was 0.16, which was -0.13999999999999999 lower than the previous day. The implied volatity was 56.89, the open interest changed by 3 which increased total open position to 576
On 20 Apr CANBK was trading at 142.74. The strike last trading price was 0.3, which was 0.010000000000000009 higher than the previous day. The implied volatity was 56.94, the open interest changed by -3 which decreased total open position to 573
On 17 Apr CANBK was trading at 142.37. The strike last trading price was 0.29, which was -0.09000000000000002 lower than the previous day. The implied volatity was 48.12, the open interest changed by -13 which decreased total open position to 577
On 16 Apr CANBK was trading at 141.03. The strike last trading price was 0.38, which was -0.07 lower than the previous day. The implied volatity was 46.42, the open interest changed by -2 which decreased total open position to 590
On 15 Apr CANBK was trading at 141.71. The strike last trading price was 0.44, which was -0.36000000000000004 lower than the previous day. The implied volatity was 47, the open interest changed by -22 which decreased total open position to 594
On 13 Apr CANBK was trading at 138.77. The strike last trading price was 0.73, which was 0.06999999999999995 higher than the previous day. The implied volatity was 45.28, the open interest changed by -32 which decreased total open position to 616
On 10 Apr CANBK was trading at 140.15. The strike last trading price was 0.64, which was -0.39 lower than the previous day. The implied volatity was 42.1, the open interest changed by -8 which decreased total open position to 650
On 9 Apr CANBK was trading at 137.91. The strike last trading price was 1.03, which was 0.06 higher than the previous day. The implied volatity was 43.96, the open interest changed by -48 which decreased total open position to 659
On 8 Apr CANBK was trading at 139.19. The strike last trading price was 0.99, which was -2.48 lower than the previous day. The implied volatity was 45.19, the open interest changed by -25 which decreased total open position to 715
On 7 Apr CANBK was trading at 129.51. The strike last trading price was 3.55, which was 0.31 higher than the previous day. The implied volatity was 47.41, the open interest changed by 223 which increased total open position to 739
On 6 Apr CANBK was trading at 130.51. The strike last trading price was 3.2, which was -1.68 lower than the previous day. The implied volatity was 47.85, the open interest changed by 40 which increased total open position to 519
On 2 Apr CANBK was trading at 127.04. The strike last trading price was 4.8, which was 0.3 higher than the previous day. The implied volatity was 45.93, the open interest changed by 41 which increased total open position to 482
On 1 Apr CANBK was trading at 127.30. The strike last trading price was 4.31, which was -2.7 lower than the previous day. The implied volatity was 43.56, the open interest changed by 44 which increased total open position to 441
On 30 Mar CANBK was trading at 123.45. The strike last trading price was 6.85, which was 2.63 higher than the previous day. The implied volatity was 47.92, the open interest changed by 285 which increased total open position to 398
On 27 Mar CANBK was trading at 130.45. The strike last trading price was 4.35, which was 2.11 higher than the previous day. The implied volatity was 47.02, the open interest changed by 64 which increased total open position to 112
On 25 Mar CANBK was trading at 136.53. The strike last trading price was 2.21, which was -1.28 lower than the previous day. The implied volatity was 42.69, the open interest changed by 18 which increased total open position to 48
On 24 Mar CANBK was trading at 133.15. The strike last trading price was 3.54, which was -1.53 lower than the previous day. The implied volatity was 46.61, the open interest changed by 8 which increased total open position to 30
On 23 Mar CANBK was trading at 129.56. The strike last trading price was 5.2, which was 2.76 higher than the previous day. The implied volatity was 48.72, the open interest changed by 18 which increased total open position to 21
On 20 Mar CANBK was trading at 136.44. The strike last trading price was 2.54, which was 2.08 higher than the previous day. The implied volatity was 42.41, the open interest changed by 2 which increased total open position to 2
On 19 Mar CANBK was trading at 132.92. The strike last trading price was 0.46, which was 0 lower than the previous day. The implied volatity was 7.58, the open interest changed by 0 which decreased total open position to 0
On 18 Mar CANBK was trading at 137.51. The strike last trading price was 0.46, which was 0 lower than the previous day. The implied volatity was 9.65, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CANBK was trading at 136.58. The strike last trading price was 0.46, which was 0 lower than the previous day. The implied volatity was 9.01, the open interest changed by 0 which decreased total open position to 0
On 16 Mar CANBK was trading at 134.51. The strike last trading price was 0.46, which was 0 lower than the previous day. The implied volatity was 7.64, the open interest changed by 0 which decreased total open position to 0
On 13 Mar CANBK was trading at 134.68. The strike last trading price was 0.46, which was 0 lower than the previous day. The implied volatity was 7.75, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CANBK was trading at 140.34. The strike last trading price was 0.46, which was 0 lower than the previous day. The implied volatity was 10.74, the open interest changed by 0 which decreased total open position to 0
On 11 Mar CANBK was trading at 139.41. The strike last trading price was 0.46, which was 0 lower than the previous day. The implied volatity was 9.96, the open interest changed by 0 which decreased total open position to 0
