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 127 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	146.63	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
11 Dec	146.80	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
10 Dec	145.56	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
9 Dec	146.19	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
8 Dec	142.84	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
5 Dec	148.64	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
4 Dec	147.39	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
3 Dec	146.08	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
2 Dec	152.03	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
1 Dec	150.50	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
28 Nov	151.58	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
27 Nov	151.76	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
26 Nov	150.16	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
25 Nov	148.69	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
24 Nov	146.67	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
21 Nov	145.77	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
20 Nov	147.94	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
19 Nov	150.38	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
18 Nov	149.00	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
17 Nov	149.12	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
14 Nov	146.07	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
13 Nov	143.45	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
12 Nov	143.57	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
11 Nov	140.87	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
10 Nov	141.04	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
7 Nov	140.67	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
6 Nov	139.24	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
4 Nov	139.60	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
3 Nov	139.60	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
31 Oct	136.99	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0

30 Oct	132.89	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0
29 Oct	128.77	10.2 ₹ 68,850	0 0.00	-	0 0	0 0	0 0

For Canara Bank - strike price 127 expiring on 30DEC2025

Delta for 127 CE is -

Historical price for 127 CE is as follows

On 12 Dec CANBK was trading at 146.63. The strike last trading price was 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 5 Dec CANBK was trading at 148.64. The strike last trading price was 10.2, 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 Dec CANBK was trading at 147.39. The strike last trading price was 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 Nov CANBK was trading at 149.00. The strike last trading price was 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 Nov CANBK was trading at 140.87. The strike last trading price was 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 10.2, 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 127 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	146.63	0.09 ₹ 607.5	-0.03 -202.50	-	0 0	0 0	79 5,33,250
11 Dec	146.80	0.09 ₹ 607.5	-0.03 -202.50	33.12	25 1,68,750	-1 -6,750	78 5,26,500
10 Dec	145.56	0.13 ₹ 877.5	0.03 202.50	31.68	17 1,14,750	-3 -20,250	78 5,26,500
9 Dec	146.19	0.1 ₹ 675	-0.15 -1012.50	31.13	85 5,73,750	7 47,250	83 5,60,250
8 Dec	142.84	0.26 ₹ 1,755	0.12 810.00	31.63	67 4,52,250	-14 -94,500	76 5,13,000
5 Dec	148.64	0.14 ₹ 945	-0.02 -135.00	-	0 0	4 27,000	0 0
4 Dec	147.39	0.14 ₹ 945	-0.02 -135.00	31.55	59 3,98,250	1 6,750	87 5,87,250
3 Dec	146.08	0.17 ₹ 1,147.5	0.09 607.50	30.77	26 1,75,500	11 74,250	85 5,73,750
2 Dec	152.03	0.08 ₹ 540	-0.06 -405.00	32.24	1 6,750	0 0	75 5,06,250
1 Dec	150.50	0.14 ₹ 945	-0.12 -810.00	-	0 0	0 0	0 0
28 Nov	151.58	0.14 ₹ 945	-0.12 -810.00	-	0 0	0 0	0 0
27 Nov	151.76	0.14 ₹ 945	-0.12 -810.00	-	0 0	43 2,90,250	0 0
26 Nov	150.16	0.14 ₹ 945	-0.12 -810.00	30.56	72 4,86,000	43 2,90,250	75 5,06,250
25 Nov	148.69	0.27 ₹ 1,822.5	-0.05 -337.50	32.38	34 2,29,500	8 54,000	31 2,09,250
24 Nov	146.67	0.32 ₹ 2,160	-0.03 -202.50	-	0 0	0 0	0 0
21 Nov	145.77	0.32 ₹ 2,160	-0.03 -202.50	-	0 0	0 0	0 0
20 Nov	147.94	0.32 ₹ 2,160	-0.03 -202.50	-	0 0	0 0	0 0
19 Nov	150.38	0.32 ₹ 2,160	-0.03 -202.50	32.84	1 6,750	0 0	23 1,55,250
18 Nov	149.00	0.35 ₹ 2,362.5	-0.03 -202.50	31.84	48 3,24,000	16 1,08,000	23 1,55,250
17 Nov	149.12	0.38 ₹ 2,565	-0.62 -4185.00	31.98	7 47,250	6 40,500	7 47,250
14 Nov	146.07	1 ₹ 6,750	-4.9 -33075.00	-	0 0	0 0	0 0
13 Nov	143.45	1 ₹ 6,750	-4.9 -33075.00	-	0 0	0 0	0 0
12 Nov	143.57	1 ₹ 6,750	-4.9 -33075.00	-	0 0	1 6,750	0 0
11 Nov	140.87	1 ₹ 6,750	-4.9 -33075.00	29.19	1 6,750	0 0	0 0
10 Nov	141.04	5.9 ₹ 39,825	0 0.00	-	0 0	0 0	0 0
7 Nov	140.67	5.9 ₹ 39,825	0 0.00	9.40	0 0	0 0	0 0
6 Nov	139.24	5.9 ₹ 39,825	0 0.00	-	0 0	0 0	0 0
4 Nov	139.60	5.9 ₹ 39,825	0 0.00	8.62	0 0	0 0	0 0
3 Nov	139.60	5.9 ₹ 39,825	0 0.00	-	0 0	0 0	0 0
31 Oct	136.99	5.9 ₹ 39,825	0 0.00	-	0 0	0 0	0 0
30 Oct	132.89	5.9 ₹ 39,825	0 0.00	4.91	0 0	0 0	0 0
29 Oct	128.77	5.9 ₹ 39,825	0 0.00	2.63	0 0	0 0	0 0

For Canara Bank - strike price 127 expiring on 30DEC2025

Delta for 127 PE is -

Historical price for 127 PE is as follows

On 12 Dec CANBK was trading at 146.63. The strike last trading price was 0.09, which was -0.03 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79

On 11 Dec CANBK was trading at 146.80. The strike last trading price was 0.09, which was -0.03 lower than the previous day. The implied volatity was 33.12, the open interest changed by -1 which decreased total open position to 78

On 10 Dec CANBK was trading at 145.56. The strike last trading price was 0.13, which was 0.03 higher than the previous day. The implied volatity was 31.68, the open interest changed by -3 which decreased total open position to 78

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 31.13, the open interest changed by 7 which increased total open position to 83

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 0.26, which was 0.12 higher than the previous day. The implied volatity was 31.63, the open interest changed by -14 which decreased total open position to 76

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 0.14, which was -0.02 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 0.14, which was -0.02 lower than the previous day. The implied volatity was 31.55, the open interest changed by 1 which increased total open position to 87

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 0.17, which was 0.09 higher than the previous day. The implied volatity was 30.77, the open interest changed by 11 which increased total open position to 85

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 0.08, which was -0.06 lower than the previous day. The implied volatity was 32.24, the open interest changed by 0 which decreased total open position to 75

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 0.14, which was -0.12 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 0.14, which was -0.12 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 0.14, which was -0.12 lower than the previous day. The implied volatity was -, the open interest changed by 43 which increased total open position to 0

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 0.14, which was -0.12 lower than the previous day. The implied volatity was 30.56, the open interest changed by 43 which increased total open position to 75

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 0.27, which was -0.05 lower than the previous day. The implied volatity was 32.38, the open interest changed by 8 which increased total open position to 31

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 0.32, which was -0.03 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 0.32, which was -0.03 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 0.32, which was -0.03 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 0.32, which was -0.03 lower than the previous day. The implied volatity was 32.84, the open interest changed by 0 which decreased total open position to 23

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 0.35, which was -0.03 lower than the previous day. The implied volatity was 31.84, the open interest changed by 16 which increased total open position to 23

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 0.38, which was -0.62 lower than the previous day. The implied volatity was 31.98, the open interest changed by 6 which increased total open position to 7

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 1, which was -4.9 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 1, which was -4.9 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 1, which was -4.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov CANBK was trading at 140.87. The strike last trading price was 1, which was -4.9 lower than the previous day. The implied volatity was 29.19, 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 5.9, 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 5.9, which was 0 lower than the previous day. The implied volatity was 9.40, 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 5.9, 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 5.9, which was 0 lower than the previous day. The implied volatity was 8.62, 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 5.9, 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 5.9, 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 5.9, which was 0 lower than the previous day. The implied volatity was 4.91, 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 5.9, which was 0 lower than the previous day. The implied volatity was 2.63, 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