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 133 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	146.63	10.56 ₹ 71,280	-6.24 -42120.00	-	0 0	0 0	2 13,500
11 Dec	146.80	10.56 ₹ 71,280	-6.24 -42120.00	-	0 0	0 0	2 13,500
10 Dec	145.56	10.56 ₹ 71,280	-6.24 -42120.00	-	0 0	0 0	2 13,500
9 Dec	146.19	10.56 ₹ 71,280	-6.24 -42120.00	-	0 0	-1 -6,750	0 0
8 Dec	142.84	10.56 ₹ 71,280	-6.24 -42120.00	19.54	3 20,250	0 0	3 20,250
5 Dec	148.64	16.8 ₹ 1,13,400	-1.35 -9112.50	-	0 0	0 0	0 0
4 Dec	147.39	16.8 ₹ 1,13,400	-1.35 -9112.50	-	0 0	0 0	0 0
3 Dec	146.08	16.8 ₹ 1,13,400	-1.35 -9112.50	-	0 0	0 0	0 0
2 Dec	152.03	16.8 ₹ 1,13,400	-1.35 -9112.50	-	0 0	0 0	0 0

1 Dec	150.50	16.8 ₹ 1,13,400	-1.35 -9112.50	-	0 0	0 0	0 0
28 Nov	151.58	16.8 ₹ 1,13,400	-1.35 -9112.50	-	0 0	0 0	0 0
27 Nov	151.76	16.8 ₹ 1,13,400	-1.35 -9112.50	-	0 0	0 0	0 0
26 Nov	150.16	16.8 ₹ 1,13,400	-1.35 -9112.50	-	0 0	-1 -6,750	0 0
25 Nov	148.69	16.8 ₹ 1,13,400	-1.35 -9112.50	-	3 20,250	-1 -6,750	3 20,250
24 Nov	146.67	18.15 ₹ 1,22,512.5	3.15 21262.50	-	0 0	0 0	0 0
21 Nov	145.77	18.15 ₹ 1,22,512.5	3.15 21262.50	-	0 0	0 0	0 0
20 Nov	147.94	18.15 ₹ 1,22,512.5	3.15 21262.50	-	0 0	0 0	0 0
19 Nov	150.38	18.15 ₹ 1,22,512.5	3.15 21262.50	-	0 0	1 6,750	0 0
18 Nov	149.00	18.15 ₹ 1,22,512.5	3.15 21262.50	27.52	3 20,250	1 6,750	4 27,000
17 Nov	149.12	15 ₹ 1,01,250	1.75 11812.50	-	0 0	-1 -6,750	0 0
14 Nov	146.07	15 ₹ 1,01,250	1.75 11812.50	19.12	1 6,750	0 0	4 27,000
13 Nov	143.45	13.25 ₹ 89,437.5	3.81 25717.50	25.86	2 13,500	0 0	4 27,000
12 Nov	143.57	9.44 ₹ 63,720	0 0.00	-	0 0	1 6,750	0 0
11 Nov	140.87	9.44 ₹ 63,720	0 0.00	-	1 6,750	0 0	3 20,250
10 Nov	141.04	9.44 ₹ 63,720	-1.89 -12757.50	-	0 0	1 6,750	0 0
7 Nov	140.67	9.44 ₹ 63,720	-1.89 -12757.50	-	1 6,750	0 0	2 13,500
6 Nov	139.24	11.33 ₹ 76,477.5	4.08 27540.00	-	0 0	0 0	0 0
4 Nov	139.60	11.33 ₹ 76,477.5	4.08 27540.00	-	0 0	2 13,500	0 0
3 Nov	139.60	11.33 ₹ 76,477.5	4.08 27540.00	27.96	2 13,500	1 6,750	1 6,750
31 Oct	136.99	7.25 ₹ 48,937.5	0 0.00	-	0 0	0 0	0 0
30 Oct	132.89	7.25 ₹ 48,937.5	0 0.00	-	0 0	0 0	0 0
29 Oct	128.77	7.25 ₹ 48,937.5	0 0.00	1.30	0 0	0 0	0 0

For Canara Bank - strike price 133 expiring on 30DEC2025

Delta for 133 CE is -

Historical price for 133 CE is as follows

On 12 Dec CANBK was trading at 146.63. The strike last trading price was 10.56, which was -6.24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec CANBK was trading at 146.80. The strike last trading price was 10.56, which was -6.24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec CANBK was trading at 145.56. The strike last trading price was 10.56, which was -6.24 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 10.56, which was -6.24 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 10.56, which was -6.24 lower than the previous day. The implied volatity was 19.54, the open interest changed by 0 which decreased total open position to 3

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 16.8, which was -1.35 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 16.8, which was -1.35 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 16.8, which was -1.35 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 16.8, which was -1.35 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 16.8, which was -1.35 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 16.8, which was -1.35 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 16.8, which was -1.35 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 16.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 16.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 3

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 18.15, which was 3.15 higher 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 18.15, which was 3.15 higher 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 18.15, which was 3.15 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 18.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 18.15, which was 3.15 higher than the previous day. The implied volatity was 27.52, the open interest changed by 1 which increased total open position to 4

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 15, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 15, which was 1.75 higher than the previous day. The implied volatity was 19.12, the open interest changed by 0 which decreased total open position to 4

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 13.25, which was 3.81 higher than the previous day. The implied volatity was 25.86, the open interest changed by 0 which decreased total open position to 4

On 12 Nov CANBK was trading at 143.57. The strike last trading price was 9.44, which was 0 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 9.44, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Nov CANBK was trading at 141.04. The strike last trading price was 9.44, which was -1.89 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov CANBK was trading at 140.67. The strike last trading price was 9.44, which was -1.89 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 6 Nov CANBK was trading at 139.24. The strike last trading price was 11.33, which was 4.08 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 11.33, which was 4.08 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov CANBK was trading at 139.60. The strike last trading price was 11.33, which was 4.08 higher than the previous day. The implied volatity was 27.96, the open interest changed by 1 which increased total open position to 1

On 31 Oct CANBK was trading at 136.99. The strike last trading price was 7.25, 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 7.25, 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 7.25, which was 0 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0

CANBK 30DEC2025 133 PE
Delta: -0.05 Vega: 0.03 Theta: -0.03 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	146.63	0.21 ₹ 1,417.5	-0.04 -270.00	28.70	32 2,16,000	7 47,250	123 8,30,250
11 Dec	146.80	0.26 ₹ 1,755	-0.08 -540.00	29.80	49 3,30,750	-3 -20,250	117 7,89,750
10 Dec	145.56	0.41 ₹ 2,767.5	0.09 607.50	29.13	73 4,92,750	-1 -6,750	120 8,10,000
9 Dec	146.19	0.34 ₹ 2,295	-0.35 -2362.50	29.06	129 8,70,750	-13 -87,750	121 8,16,750
8 Dec	142.84	0.71 ₹ 4,792.5	0.46 3105.00	28.87	91 6,14,250	32 2,16,000	134 9,04,500
5 Dec	148.64	0.25 ₹ 1,687.5	-0.12 -810.00	28.25	128 8,64,000	-5 -33,750	103 6,95,250
4 Dec	147.39	0.38 ₹ 2,565	-0.07 -472.50	29.16	77 5,19,750	2 13,500	110 7,42,500
3 Dec	146.08	0.45 ₹ 3,037.5	0.25 1687.50	28.26	138 9,31,500	28 1,89,000	108 7,29,000
2 Dec	152.03	0.2 ₹ 1,350	-0.08 -540.00	29.77	15 1,01,250	-1 -6,750	80 5,40,000
1 Dec	150.50	0.28 ₹ 1,890	0 0.00	29.54	63 4,25,250	20 1,35,000	81 5,46,750
28 Nov	151.58	0.28 ₹ 1,890	0 0.00	29.23	6 40,500	-1 -6,750	60 4,05,000
27 Nov	151.76	0.28 ₹ 1,890	-0.08 -540.00	29.25	52 3,51,000	30 2,02,500	62 4,18,500
26 Nov	150.16	0.36 ₹ 2,430	-0.18 -1215.00	28.67	75 5,06,250	6 40,500	34 2,29,500
25 Nov	148.69	0.56 ₹ 3,780	0.03 202.50	29.65	57 3,84,750	15 1,01,250	29 1,95,750
24 Nov	146.67	0.53 ₹ 3,577.5	-8.32 -56160.00	-	0 0	0 0	0 0
21 Nov	145.77	0.53 ₹ 3,577.5	-8.32 -56160.00	-	0 0	0 0	0 0
20 Nov	147.94	0.53 ₹ 3,577.5	-8.32 -56160.00	-	0 0	14 94,500	0 0
19 Nov	150.38	0.53 ₹ 3,577.5	-8.32 -56160.00	29.10	22 1,48,500	14 94,500	14 94,500
18 Nov	149.00	8.85 ₹ 59,737.5	0 0.00	10.96	0 0	0 0	0 0
17 Nov	149.12	8.85 ₹ 59,737.5	0 0.00	10.83	0 0	0 0	0 0
14 Nov	146.07	8.85 ₹ 59,737.5	0 0.00	9.24	0 0	0 0	0 0
13 Nov	143.45	8.85 ₹ 59,737.5	0 0.00	7.72	0 0	0 0	0 0
12 Nov	143.57	8.85 ₹ 59,737.5	0 0.00	7.50	0 0	0 0	0 0
11 Nov	140.87	8.85 ₹ 59,737.5	0 0.00	6.15	0 0	0 0	0 0
10 Nov	141.04	8.85 ₹ 59,737.5	0 0.00	6.15	0 0	0 0	0 0
7 Nov	140.67	8.85 ₹ 59,737.5	0 0.00	6.03	0 0	0 0	0 0
6 Nov	139.24	8.85 ₹ 59,737.5	0 0.00	5.14	0 0	0 0	0 0
4 Nov	139.60	8.85 ₹ 59,737.5	0 0.00	5.24	0 0	0 0	0 0
3 Nov	139.60	8.85 ₹ 59,737.5	0 0.00	5.34	0 0	0 0	0 0
31 Oct	136.99	8.85 ₹ 59,737.5	0 0.00	-	0 0	0 0	0 0
30 Oct	132.89	8.85 ₹ 59,737.5	0 0.00	1.27	0 0	0 0	0 0
29 Oct	128.77	8.85 ₹ 59,737.5	0 0.00	-	0 0	0 0	0 0

For Canara Bank - strike price 133 expiring on 30DEC2025

Delta for 133 PE is -0.05

Historical price for 133 PE is as follows

On 12 Dec CANBK was trading at 146.63. The strike last trading price was 0.21, which was -0.04 lower than the previous day. The implied volatity was 28.70, the open interest changed by 7 which increased total open position to 123

On 11 Dec CANBK was trading at 146.80. The strike last trading price was 0.26, which was -0.08 lower than the previous day. The implied volatity was 29.80, the open interest changed by -3 which decreased total open position to 117

On 10 Dec CANBK was trading at 145.56. The strike last trading price was 0.41, which was 0.09 higher than the previous day. The implied volatity was 29.13, the open interest changed by -1 which decreased total open position to 120

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 0.34, which was -0.35 lower than the previous day. The implied volatity was 29.06, the open interest changed by -13 which decreased total open position to 121

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 0.71, which was 0.46 higher than the previous day. The implied volatity was 28.87, the open interest changed by 32 which increased total open position to 134

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 0.25, which was -0.12 lower than the previous day. The implied volatity was 28.25, the open interest changed by -5 which decreased total open position to 103

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 0.38, which was -0.07 lower than the previous day. The implied volatity was 29.16, the open interest changed by 2 which increased total open position to 110

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 0.45, which was 0.25 higher than the previous day. The implied volatity was 28.26, the open interest changed by 28 which increased total open position to 108

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 0.2, which was -0.08 lower than the previous day. The implied volatity was 29.77, the open interest changed by -1 which decreased total open position to 80

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 0.28, which was 0 lower than the previous day. The implied volatity was 29.54, the open interest changed by 20 which increased total open position to 81

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 0.28, which was 0 lower than the previous day. The implied volatity was 29.23, the open interest changed by -1 which decreased total open position to 60

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 0.28, which was -0.08 lower than the previous day. The implied volatity was 29.25, the open interest changed by 30 which increased total open position to 62

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 0.36, which was -0.18 lower than the previous day. The implied volatity was 28.67, the open interest changed by 6 which increased total open position to 34

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 0.56, which was 0.03 higher than the previous day. The implied volatity was 29.65, the open interest changed by 15 which increased total open position to 29

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 0.53, which was -8.32 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 0.53, which was -8.32 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 0.53, which was -8.32 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 0.53, which was -8.32 lower than the previous day. The implied volatity was 29.10, the open interest changed by 14 which increased total open position to 14

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 10.96, 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 8.85, which was 0 lower than the previous day. The implied volatity was 10.83, 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 8.85, which was 0 lower than the previous day. The implied volatity was 9.24, 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 8.85, which was 0 lower than the previous day. The implied volatity was 7.72, 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 8.85, which was 0 lower than the previous day. The implied volatity was 7.50, 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 8.85, which was 0 lower than the previous day. The implied volatity was 6.15, 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 8.85, which was 0 lower than the previous day. The implied volatity was 6.15, 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 8.85, 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 Nov CANBK was trading at 139.24. The strike last trading price was 8.85, which was 0 lower than the previous day. The implied volatity was 5.14, 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 8.85, which was 0 lower than the previous day. The implied volatity was 5.24, 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 8.85, which was 0 lower than the previous day. The implied volatity was 5.34, 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 8.85, 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 8.85, which was 0 lower than the previous day. The implied volatity was 1.27, 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 8.85, 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

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