CANBK
Canara Bank
Historical option data for CANBK
24 Apr 2026 01:33 PM IST
| CANBK 28-Apr-2026 (4d) 130 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.97
Vega: 0
Theta: -0.04
Gamma: 0.01292
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 139.51 | 9.6 | -1.33 | 34.7 | 118 | -77 | 322 | |||||||||
| 23 Apr | 140.87 | 10.9 | -4.65 | 30.42 | 170 | -58 | 403 | |||||||||
| 22 Apr | 145.23 | 15.53 | 0.8699999999999992 | 48.73 | 187 | -103 | 461 | |||||||||
| 21 Apr | 144.26 | 14.61 | 1.08 | 48.73 | 61 | -37 | 565 | |||||||||
| 20 Apr | 142.74 | 13.54 | 0.5199999999999996 | 49.32 | 124 | 19 | 604 | |||||||||
| 17 Apr | 142.37 | 13.12 | 0.9799999999999986 | 42.87 | 241 | -35 | 585 | |||||||||
| 16 Apr | 141.03 | 12.15 | -0.6999999999999993 | 43.42 | 117 | -3 | 620 | |||||||||
| 15 Apr | 141.71 | 12.5 | 1.8900000000000006 | 42.44 | 89 | -6 | 624 | |||||||||
| 13 Apr | 138.77 | 10.68 | -1.290000000000001 | 41.93 | 214 | 13 | 636 | |||||||||
| 10 Apr | 140.15 | 11.9 | 1.870000000000001 | 41.21 | 250 | -104 | 621 | |||||||||
| 9 Apr | 137.91 | 9.97 | -1.4 | 36.38 | 219 | -12 | 726 | |||||||||
| 8 Apr | 139.19 | 11.55 | 5.97 | 39.52 | 1,049 | -195 | 738 | |||||||||
| 7 Apr | 129.51 | 5.42 | -0.91 | 43.22 | 1,150 | -7 | 944 | |||||||||
| 6 Apr | 130.51 | 6.39 | 1.73 | 42.86 | 2,888 | 77 | 954 | |||||||||
| 2 Apr | 127.04 | 4.67 | -0.27 | 41.45 | 1,796 | 83 | 885 | |||||||||
| 1 Apr | 127.30 | 5 | 0.94 | 40.03 | 2,043 | 245 | 804 | |||||||||
| 30 Mar | 123.45 | 4.11 | -2.98 | 44.87 | 1,285 | 259 | 551 | |||||||||
| 27 Mar | 130.45 | 6.9 | -3.74 | 40.65 | 326 | 118 | 296 | |||||||||
| 25 Mar | 136.53 | 10.8 | 1.58 | 37.92 | 149 | 58 | 177 | |||||||||
| 24 Mar | 133.15 | 9.2 | 1.47 | 40.52 | 272 | 22 | 117 | |||||||||
| 23 Mar | 129.56 | 7.7 | -3.4 | 45.27 | 127 | 51 | 96 | |||||||||
| 20 Mar | 136.44 | 11.1 | 2.33 | 37.53 | 59 | 14 | 44 | |||||||||
| 19 Mar | 132.92 | 8.73 | -2.84 | 32.79 | 30 | 15 | 29 | |||||||||
| 18 Mar | 137.51 | 11.5 | 1 | 33.71 | 5 | 4 | 13 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 136.58 | 10.5 | 1 | 31.12 | 19 | 6 | 10 | |||||||||
| 16 Mar | 134.51 | 9.5 | -1.5 | 34.28 | 4 | 0 | 2 | |||||||||
| 13 Mar | 134.68 | 11 | -17.44 | 39.63 | 2 | 1 | 1 | |||||||||
| 12 Mar | 140.34 | 28.44 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 139.41 | 28.44 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 142.27 | 28.44 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 139.91 | 28.44 | 0 | - | 0 | 0 | 0 | |||||||||
For Canara Bank - strike price 130 expiring on 28APR2026
Delta for 130 CE is 0.97
Historical price for 130 CE is as follows
On 24 Apr CANBK was trading at 139.51. The strike last trading price was 9.6, which was -1.33 lower than the previous day. The implied volatity was 34.7, the open interest changed by -77 which decreased total open position to 322
On 23 Apr CANBK was trading at 140.87. The strike last trading price was 10.9, which was -4.65 lower than the previous day. The implied volatity was 30.42, the open interest changed by -58 which decreased total open position to 403
On 22 Apr CANBK was trading at 145.23. The strike last trading price was 15.53, which was 0.8699999999999992 higher than the previous day. The implied volatity was 48.73, the open interest changed by -103 which decreased total open position to 461
On 21 Apr CANBK was trading at 144.26. The strike last trading price was 14.61, which was 1.08 higher than the previous day. The implied volatity was 48.73, the open interest changed by -37 which decreased total open position to 565
On 20 Apr CANBK was trading at 142.74. The strike last trading price was 13.54, which was 0.5199999999999996 higher than the previous day. The implied volatity was 49.32, the open interest changed by 19 which increased total open position to 604
On 17 Apr CANBK was trading at 142.37. The strike last trading price was 13.12, which was 0.9799999999999986 higher than the previous day. The implied volatity was 42.87, the open interest changed by -35 which decreased total open position to 585
On 16 Apr CANBK was trading at 141.03. The strike last trading price was 12.15, which was -0.6999999999999993 lower than the previous day. The implied volatity was 43.42, the open interest changed by -3 which decreased total open position to 620
On 15 Apr CANBK was trading at 141.71. The strike last trading price was 12.5, which was 1.8900000000000006 higher than the previous day. The implied volatity was 42.44, the open interest changed by -6 which decreased total open position to 624
On 13 Apr CANBK was trading at 138.77. The strike last trading price was 10.68, which was -1.290000000000001 lower than the previous day. The implied volatity was 41.93, the open interest changed by 13 which increased total open position to 636
On 10 Apr CANBK was trading at 140.15. The strike last trading price was 11.9, which was 1.870000000000001 higher than the previous day. The implied volatity was 41.21, the open interest changed by -104 which decreased total open position to 621
On 9 Apr CANBK was trading at 137.91. The strike last trading price was 9.97, which was -1.4 lower than the previous day. The implied volatity was 36.38, the open interest changed by -12 which decreased total open position to 726
On 8 Apr CANBK was trading at 139.19. The strike last trading price was 11.55, which was 5.97 higher than the previous day. The implied volatity was 39.52, the open interest changed by -195 which decreased total open position to 738
On 7 Apr CANBK was trading at 129.51. The strike last trading price was 5.42, which was -0.91 lower than the previous day. The implied volatity was 43.22, the open interest changed by -7 which decreased total open position to 944
On 6 Apr CANBK was trading at 130.51. The strike last trading price was 6.39, which was 1.73 higher than the previous day. The implied volatity was 42.86, the open interest changed by 77 which increased total open position to 954
On 2 Apr CANBK was trading at 127.04. The strike last trading price was 4.67, which was -0.27 lower than the previous day. The implied volatity was 41.45, the open interest changed by 83 which increased total open position to 885
On 1 Apr CANBK was trading at 127.30. The strike last trading price was 5, which was 0.94 higher than the previous day. The implied volatity was 40.03, the open interest changed by 245 which increased total open position to 804
On 30 Mar CANBK was trading at 123.45. The strike last trading price was 4.11, which was -2.98 lower than the previous day. The implied volatity was 44.87, the open interest changed by 259 which increased total open position to 551
On 27 Mar CANBK was trading at 130.45. The strike last trading price was 6.9, which was -3.74 lower than the previous day. The implied volatity was 40.65, the open interest changed by 118 which increased total open position to 296
On 25 Mar CANBK was trading at 136.53. The strike last trading price was 10.8, which was 1.58 higher than the previous day. The implied volatity was 37.92, the open interest changed by 58 which increased total open position to 177
On 24 Mar CANBK was trading at 133.15. The strike last trading price was 9.2, which was 1.47 higher than the previous day. The implied volatity was 40.52, the open interest changed by 22 which increased total open position to 117
On 23 Mar CANBK was trading at 129.56. The strike last trading price was 7.7, which was -3.4 lower than the previous day. The implied volatity was 45.27, the open interest changed by 51 which increased total open position to 96
On 20 Mar CANBK was trading at 136.44. The strike last trading price was 11.1, which was 2.33 higher than the previous day. The implied volatity was 37.53, the open interest changed by 14 which increased total open position to 44
On 19 Mar CANBK was trading at 132.92. The strike last trading price was 8.73, which was -2.84 lower than the previous day. The implied volatity was 32.79, the open interest changed by 15 which increased total open position to 29
On 18 Mar CANBK was trading at 137.51. The strike last trading price was 11.5, which was 1 higher than the previous day. The implied volatity was 33.71, the open interest changed by 4 which increased total open position to 13
On 17 Mar CANBK was trading at 136.58. The strike last trading price was 10.5, which was 1 higher than the previous day. The implied volatity was 31.12, the open interest changed by 6 which increased total open position to 10
On 16 Mar CANBK was trading at 134.51. The strike last trading price was 9.5, which was -1.5 lower than the previous day. The implied volatity was 34.28, the open interest changed by 0 which decreased total open position to 2
On 13 Mar CANBK was trading at 134.68. The strike last trading price was 11, which was -17.44 lower than the previous day. The implied volatity was 39.63, the open interest changed by 1 which increased total open position to 1
On 12 Mar CANBK was trading at 140.34. The strike last trading price was 28.44, 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 28.44, 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 Mar CANBK was trading at 142.27. The strike last trading price was 28.44, 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 Mar CANBK was trading at 139.91. The strike last trading price was 28.44, 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) 130 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0
Theta: -0.05
Gamma: 0.01553
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 139.51 | 0.11 | -0.11 | 39.05 | 177 | -14 | 497 |
| 23 Apr | 140.87 | 0.22 | 0.04999999999999999 | 45.69 | 402 | -123 | 511 |
| 22 Apr | 145.23 | 0.17 | -0.1 | 49.89 | 563 | -150 | 667 |
| 21 Apr | 144.26 | 0.28 | -0.19999999999999996 | 49.27 | 251 | -34 | 818 |
| 20 Apr | 142.74 | 0.49 | -0.020000000000000018 | 48.86 | 632 | 75 | 852 |
| 17 Apr | 142.37 | 0.5 | -0.21999999999999997 | 41.9 | 368 | -108 | 776 |
| 16 Apr | 141.03 | 0.74 | -0.07000000000000006 | 41.8 | 433 | 19 | 883 |
| 15 Apr | 141.71 | 0.85 | -0.5499999999999999 | 43.13 | 518 | 5 | 862 |
| 13 Apr | 138.77 | 1.32 | 0.15000000000000013 | 41.26 | 989 | 46 | 862 |
| 10 Apr | 140.15 | 1.13 | -0.75 | 38.14 | 524 | 13 | 817 |
| 9 Apr | 137.91 | 1.88 | 0.25 | 41.57 | 608 | -41 | 804 |
| 8 Apr | 139.19 | 1.69 | -3.77 | 42.03 | 1,607 | 113 | 845 |
| 7 Apr | 129.51 | 5.53 | 0.51 | 45.29 | 757 | 92 | 731 |
| 6 Apr | 130.51 | 4.9 | -2.19 | 45.09 | 843 | 135 | 653 |
| 2 Apr | 127.04 | 7.17 | 0.35 | 44.59 | 269 | 17 | 521 |
| 1 Apr | 127.30 | 6.57 | -3.21 | 42.2 | 241 | 39 | 503 |
| 30 Mar | 123.45 | 9.68 | 3.52 | 47.68 | 525 | 34 | 459 |
| 27 Mar | 130.45 | 6.3 | 2.93 | 45.41 | 750 | 123 | 425 |
| 25 Mar | 136.53 | 3.35 | -1.67 | 40.41 | 257 | 55 | 301 |
| 24 Mar | 133.15 | 5 | -2.2 | 44 | 189 | 43 | 245 |
| 23 Mar | 129.56 | 7.36 | 3.69 | 47.85 | 219 | 103 | 197 |
| 20 Mar | 136.44 | 3.85 | -1.03 | 40.96 | 99 | 8 | 94 |
| 19 Mar | 132.92 | 4.55 | 1.74 | 39.75 | 91 | 2 | 86 |
| 18 Mar | 137.51 | 2.86 | -0.49 | 35.79 | 59 | 32 | 85 |
| 17 Mar | 136.58 | 3.35 | -0.87 | 36.88 | 43 | 2 | 53 |
| 16 Mar | 134.51 | 4.3 | -0.06 | 37.92 | 54 | 4 | 51 |
| 13 Mar | 134.68 | 4.4 | 1.66 | 38.36 | 52 | 15 | 45 |
| 12 Mar | 140.34 | 2.74 | -0.18 | 37.77 | 34 | 14 | 31 |
| 11 Mar | 139.41 | 2.91 | 0.86 | 36.7 | 15 | 3 | 15 |
| 10 Mar | 142.27 | 2.05 | -0.82 | 35.56 | 20 | -3 | 12 |
| 9 Mar | 139.91 | 2.9 | 1.17 | 37.44 | 27 | 15 | 15 |
For Canara Bank - strike price 130 expiring on 28APR2026
Delta for 130 PE is -0.04
Historical price for 130 PE is as follows
On 24 Apr CANBK was trading at 139.51. The strike last trading price was 0.11, which was -0.11 lower than the previous day. The implied volatity was 39.05, the open interest changed by -14 which decreased total open position to 497
On 23 Apr CANBK was trading at 140.87. The strike last trading price was 0.22, which was 0.04999999999999999 higher than the previous day. The implied volatity was 45.69, the open interest changed by -123 which decreased total open position to 511
On 22 Apr CANBK was trading at 145.23. The strike last trading price was 0.17, which was -0.1 lower than the previous day. The implied volatity was 49.89, the open interest changed by -150 which decreased total open position to 667
On 21 Apr CANBK was trading at 144.26. The strike last trading price was 0.28, which was -0.19999999999999996 lower than the previous day. The implied volatity was 49.27, the open interest changed by -34 which decreased total open position to 818
On 20 Apr CANBK was trading at 142.74. The strike last trading price was 0.49, which was -0.020000000000000018 lower than the previous day. The implied volatity was 48.86, the open interest changed by 75 which increased total open position to 852
On 17 Apr CANBK was trading at 142.37. The strike last trading price was 0.5, which was -0.21999999999999997 lower than the previous day. The implied volatity was 41.9, the open interest changed by -108 which decreased total open position to 776
On 16 Apr CANBK was trading at 141.03. The strike last trading price was 0.74, which was -0.07000000000000006 lower than the previous day. The implied volatity was 41.8, the open interest changed by 19 which increased total open position to 883
On 15 Apr CANBK was trading at 141.71. The strike last trading price was 0.85, which was -0.5499999999999999 lower than the previous day. The implied volatity was 43.13, the open interest changed by 5 which increased total open position to 862
On 13 Apr CANBK was trading at 138.77. The strike last trading price was 1.32, which was 0.15000000000000013 higher than the previous day. The implied volatity was 41.26, the open interest changed by 46 which increased total open position to 862
On 10 Apr CANBK was trading at 140.15. The strike last trading price was 1.13, which was -0.75 lower than the previous day. The implied volatity was 38.14, the open interest changed by 13 which increased total open position to 817
On 9 Apr CANBK was trading at 137.91. The strike last trading price was 1.88, which was 0.25 higher than the previous day. The implied volatity was 41.57, the open interest changed by -41 which decreased total open position to 804
On 8 Apr CANBK was trading at 139.19. The strike last trading price was 1.69, which was -3.77 lower than the previous day. The implied volatity was 42.03, the open interest changed by 113 which increased total open position to 845
On 7 Apr CANBK was trading at 129.51. The strike last trading price was 5.53, which was 0.51 higher than the previous day. The implied volatity was 45.29, the open interest changed by 92 which increased total open position to 731
On 6 Apr CANBK was trading at 130.51. The strike last trading price was 4.9, which was -2.19 lower than the previous day. The implied volatity was 45.09, the open interest changed by 135 which increased total open position to 653
On 2 Apr CANBK was trading at 127.04. The strike last trading price was 7.17, which was 0.35 higher than the previous day. The implied volatity was 44.59, the open interest changed by 17 which increased total open position to 521
On 1 Apr CANBK was trading at 127.30. The strike last trading price was 6.57, which was -3.21 lower than the previous day. The implied volatity was 42.2, the open interest changed by 39 which increased total open position to 503
On 30 Mar CANBK was trading at 123.45. The strike last trading price was 9.68, which was 3.52 higher than the previous day. The implied volatity was 47.68, the open interest changed by 34 which increased total open position to 459
On 27 Mar CANBK was trading at 130.45. The strike last trading price was 6.3, which was 2.93 higher than the previous day. The implied volatity was 45.41, the open interest changed by 123 which increased total open position to 425
On 25 Mar CANBK was trading at 136.53. The strike last trading price was 3.35, which was -1.67 lower than the previous day. The implied volatity was 40.41, the open interest changed by 55 which increased total open position to 301
On 24 Mar CANBK was trading at 133.15. The strike last trading price was 5, which was -2.2 lower than the previous day. The implied volatity was 44, the open interest changed by 43 which increased total open position to 245
On 23 Mar CANBK was trading at 129.56. The strike last trading price was 7.36, which was 3.69 higher than the previous day. The implied volatity was 47.85, the open interest changed by 103 which increased total open position to 197
On 20 Mar CANBK was trading at 136.44. The strike last trading price was 3.85, which was -1.03 lower than the previous day. The implied volatity was 40.96, the open interest changed by 8 which increased total open position to 94
On 19 Mar CANBK was trading at 132.92. The strike last trading price was 4.55, which was 1.74 higher than the previous day. The implied volatity was 39.75, the open interest changed by 2 which increased total open position to 86
On 18 Mar CANBK was trading at 137.51. The strike last trading price was 2.86, which was -0.49 lower than the previous day. The implied volatity was 35.79, the open interest changed by 32 which increased total open position to 85
On 17 Mar CANBK was trading at 136.58. The strike last trading price was 3.35, which was -0.87 lower than the previous day. The implied volatity was 36.88, the open interest changed by 2 which increased total open position to 53
On 16 Mar CANBK was trading at 134.51. The strike last trading price was 4.3, which was -0.06 lower than the previous day. The implied volatity was 37.92, the open interest changed by 4 which increased total open position to 51
On 13 Mar CANBK was trading at 134.68. The strike last trading price was 4.4, which was 1.66 higher than the previous day. The implied volatity was 38.36, the open interest changed by 15 which increased total open position to 45
On 12 Mar CANBK was trading at 140.34. The strike last trading price was 2.74, which was -0.18 lower than the previous day. The implied volatity was 37.77, the open interest changed by 14 which increased total open position to 31
On 11 Mar CANBK was trading at 139.41. The strike last trading price was 2.91, which was 0.86 higher than the previous day. The implied volatity was 36.7, the open interest changed by 3 which increased total open position to 15
On 10 Mar CANBK was trading at 142.27. The strike last trading price was 2.05, which was -0.82 lower than the previous day. The implied volatity was 35.56, the open interest changed by -3 which decreased total open position to 12
On 9 Mar CANBK was trading at 139.91. The strike last trading price was 2.9, which was 1.17 higher than the previous day. The implied volatity was 37.44, the open interest changed by 15 which increased total open position to 15
