Historical option data for CANBK
22 May 2026 04:10 PM IST
| CANBK 26-May-2026 (3d) 133 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0
Theta: -0.1
Gamma: 0.05554
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 128.23 | 0.24 | -0.21 (-46.67%) | 27.01 | 208 | -12 | 247 | |||||||||
| 21 May | 127.97 | 0.44 | -0.08 (-15.38%) | 31.48 | 317 | -6 | 259 | |||||||||
| 20 May | 127.66 | 0.54 | 0.09 (20.00%) | 31.85 | 283 | 14 | 266 | |||||||||
| 19 May | 126.15 | 0.46 | -0.07 (-13.21%) | 34.24 | 265 | -5 | 250 | |||||||||
| 18 May | 124.90 | 0.51 | -0.88 (-63.31%) | 37.61 | 395 | 2 | 260 | |||||||||
| 15 May | 128.07 | 1.37 | -1.63 (-54.33%) | 34.74 | 500 | 25 | 259 | |||||||||
| 14 May | 130.84 | 2.69 | 0.69 (34.50%) | 36.9 | 920 | -46 | 236 | |||||||||
| 13 May | 129.26 | 2.32 | -0.68 (-22.67%) | 36.56 | 604 | -25 | 282 | |||||||||
| 12 May | 130.01 | 2.75 | -0.25 (-8.33%) | 0 | 1,624 | -2 | 307 | |||||||||
| 11 May | 129.43 | 2.7 | -3.3 (-55.00%) | 35.77 | 1,883 | 170 | 300 | |||||||||
| 8 May | 134.34 | 5.5 | -1.42 (-20.52%) | 39.35 | 136 | 12 | 130 | |||||||||
| 7 May | 135.93 | 6.92 | -1.43 (-17.13%) | 40.29 | 26 | 7 | 117 | |||||||||
| 6 May | 138.04 | 8.54 | 2.7 (46.23%) | 40.7 | 84 | 12 | 109 | |||||||||
| 5 May | 134.31 | 5.8 | -0.35 (-5.69%) | 38.4 | 129 | 18 | 97 | |||||||||
| 4 May | 134.80 | 6.15 | -0.41 (-6.25%) | 39.24 | 75 | 56 | 79 | |||||||||
| 30 Apr | 134.65 | 6.56 | -1.51 (-18.71%) | 38.13 | 95 | 36 | 59 | |||||||||
| 29 Apr | 137.06 | 7.93 | -0.19 (-2.34%) | 36.12 | 38 | 22 | 23 | |||||||||
| 28 Apr | 137.10 | 8.12 | 3.86 (90.61%) | 35.15 | 3 | 2 | 2 | |||||||||
| 27 Apr | 140.52 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 140.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 140.87 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 145.23 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 144.26 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 142.74 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 142.37 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 141.03 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 141.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 138.77 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 140.15 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 137.91 | 4.26 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 139.19 | 4.26 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Canara Bank - strike price 133 expiring on 26MAY2026
Delta for 133 CE is 0.13
Historical price for 133 CE is as follows
On 22 May CANBK was trading at 128.23. The strike last trading price was 0.24, which was -0.21 lower than the previous day. The implied volatity was 27.01, the open interest changed by -12 which decreased total open position to 247
On 21 May CANBK was trading at 127.97. The strike last trading price was 0.44, which was -0.08 lower than the previous day. The implied volatity was 31.48, the open interest changed by -6 which decreased total open position to 259
On 20 May CANBK was trading at 127.66. The strike last trading price was 0.54, which was 0.09 higher than the previous day. The implied volatity was 31.85, the open interest changed by 14 which increased total open position to 266
On 19 May CANBK was trading at 126.15. The strike last trading price was 0.46, which was -0.07 lower than the previous day. The implied volatity was 34.24, the open interest changed by -5 which decreased total open position to 250
On 18 May CANBK was trading at 124.90. The strike last trading price was 0.51, which was -0.88 lower than the previous day. The implied volatity was 37.61, the open interest changed by 2 which increased total open position to 260
On 15 May CANBK was trading at 128.07. The strike last trading price was 1.37, which was -1.63 lower than the previous day. The implied volatity was 34.74, the open interest changed by 25 which increased total open position to 259
On 14 May CANBK was trading at 130.84. The strike last trading price was 2.69, which was 0.69 higher than the previous day. The implied volatity was 36.9, the open interest changed by -46 which decreased total open position to 236
On 13 May CANBK was trading at 129.26. The strike last trading price was 2.32, which was -0.68 lower than the previous day. The implied volatity was 36.56, the open interest changed by -25 which decreased total open position to 282
On 12 May CANBK was trading at 130.01. The strike last trading price was 2.75, which was -0.25 lower than the previous day. The implied volatity was 0, the open interest changed by -2 which decreased total open position to 307
On 11 May CANBK was trading at 129.43. The strike last trading price was 2.7, which was -3.3 lower than the previous day. The implied volatity was 35.77, the open interest changed by 170 which increased total open position to 300
On 8 May CANBK was trading at 134.34. The strike last trading price was 5.5, which was -1.42 lower than the previous day. The implied volatity was 39.35, the open interest changed by 12 which increased total open position to 130
On 7 May CANBK was trading at 135.93. The strike last trading price was 6.92, which was -1.43 lower than the previous day. The implied volatity was 40.29, the open interest changed by 7 which increased total open position to 117
On 6 May CANBK was trading at 138.04. The strike last trading price was 8.54, which was 2.7 higher than the previous day. The implied volatity was 40.7, the open interest changed by 12 which increased total open position to 109
On 5 May CANBK was trading at 134.31. The strike last trading price was 5.8, which was -0.35 lower than the previous day. The implied volatity was 38.4, the open interest changed by 18 which increased total open position to 97
On 4 May CANBK was trading at 134.80. The strike last trading price was 6.15, which was -0.41 lower than the previous day. The implied volatity was 39.24, the open interest changed by 56 which increased total open position to 79
On 30 Apr CANBK was trading at 134.65. The strike last trading price was 6.56, which was -1.51 lower than the previous day. The implied volatity was 38.13, the open interest changed by 36 which increased total open position to 59
On 29 Apr CANBK was trading at 137.06. The strike last trading price was 7.93, which was -0.19 lower than the previous day. The implied volatity was 36.12, the open interest changed by 22 which increased total open position to 23
On 28 Apr CANBK was trading at 137.10. The strike last trading price was 8.12, which was 3.86 higher than the previous day. The implied volatity was 35.15, the open interest changed by 2 which increased total open position to 2
On 27 Apr CANBK was trading at 140.52. The strike last trading price was 0, 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 Apr CANBK was trading at 140.85. The strike last trading price was 0, 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 23 Apr CANBK was trading at 140.87. The strike last trading price was 0, 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 22 Apr CANBK was trading at 145.23. The strike last trading price was 0, 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 Apr CANBK was trading at 144.26. The strike last trading price was 0, 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 Apr CANBK was trading at 142.74. The strike last trading price was 0, 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 Apr CANBK was trading at 142.37. The strike last trading price was 0, 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 Apr CANBK was trading at 141.03. The strike last trading price was 0, 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 15 Apr CANBK was trading at 141.71. The strike last trading price was 0, 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 Apr CANBK was trading at 138.77. The strike last trading price was 0, 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 Apr CANBK was trading at 140.15. The strike last trading price was 0, 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 Apr CANBK was trading at 137.91. The strike last trading price was 4.26, 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 Apr CANBK was trading at 139.19. The strike last trading price was 4.26, 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 26-May-2026 (3d) 133 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0
Theta: -0.03
Gamma: 0.04695
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 128.23 | 4.4 | -1.05 (-19.27%) | 20.32 | 81 | -25 | 215 |
| 21 May | 127.97 | 5.45 | -0.1 (-1.80%) | 31.41 | 31 | 6 | 240 |
| 20 May | 127.66 | 5.55 | -1.8 (-24.49%) | 31.2 | 19 | -10 | 234 |
| 19 May | 126.15 | 7.37 | -0.63 (-7.87%) | 38.71 | 17 | -9 | 244 |
| 18 May | 124.90 | 8.47 | 2.59 (44.05%) | 33.17 | 37 | -26 | 252 |
| 15 May | 128.07 | 5.88 | 1.6 (37.38%) | 32.39 | 152 | -45 | 278 |
| 14 May | 130.84 | 4.12 | -1.17 (-22.12%) | 32.86 | 310 | 17 | 324 |
| 13 May | 129.26 | 5.18 | 0.04 (0.78%) | 34.19 | 115 | -1 | 308 |
| 12 May | 130.01 | 4.97 | -0.98 (-16.47%) | 0 | 617 | 175 | 309 |
| 11 May | 129.43 | 5.4 | 1.45 (36.71%) | 0 | 2,139 | -54 | 134 |
| 8 May | 134.34 | 4.1 | 1.03 (33.55%) | 40.36 | 222 | 19 | 188 |
| 7 May | 135.93 | 3.06 | 0.65 (26.97%) | 36.76 | 89 | -13 | 170 |
| 6 May | 138.04 | 2.32 | -1.73 (-42.72%) | 36.08 | 177 | 24 | 184 |
| 5 May | 134.31 | 3.95 | 0.01 (0.25%) | 37.2 | 393 | 15 | 161 |
| 4 May | 134.80 | 3.9 | -0.19 (-4.65%) | 38.14 | 205 | 89 | 147 |
| 30 Apr | 134.65 | 4.11 | 0.85 (26.07%) | 35.73 | 179 | 62 | 120 |
| 29 Apr | 137.06 | 3.42 | 0.22 (6.87%) | 36.46 | 130 | 55 | 57 |
| 28 Apr | 137.10 | 3.2 | -9.14 (-74.07%) | 35.48 | 3 | 1 | 1 |
| 27 Apr | 140.52 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 140.85 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 140.87 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 145.23 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 144.26 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 142.74 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 142.37 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 141.03 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 141.71 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 138.77 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 140.15 | 0 | 0 (0.00%) | 5.97 | 0 | 0 | 0 |
| 9 Apr | 137.91 | 12.34 | 0 (0.00%) | 4.41 | 0 | 0 | 0 |
| 8 Apr | 139.19 | 12.34 | 0 (0.00%) | 5.39 | 0 | 0 | 0 |
For Canara Bank - strike price 133 expiring on 26MAY2026
Delta for 133 PE is -0.93
Historical price for 133 PE is as follows
On 22 May CANBK was trading at 128.23. The strike last trading price was 4.4, which was -1.05 lower than the previous day. The implied volatity was 20.32, the open interest changed by -25 which decreased total open position to 215
On 21 May CANBK was trading at 127.97. The strike last trading price was 5.45, which was -0.1 lower than the previous day. The implied volatity was 31.41, the open interest changed by 6 which increased total open position to 240
On 20 May CANBK was trading at 127.66. The strike last trading price was 5.55, which was -1.8 lower than the previous day. The implied volatity was 31.2, the open interest changed by -10 which decreased total open position to 234
On 19 May CANBK was trading at 126.15. The strike last trading price was 7.37, which was -0.63 lower than the previous day. The implied volatity was 38.71, the open interest changed by -9 which decreased total open position to 244
On 18 May CANBK was trading at 124.90. The strike last trading price was 8.47, which was 2.59 higher than the previous day. The implied volatity was 33.17, the open interest changed by -26 which decreased total open position to 252
On 15 May CANBK was trading at 128.07. The strike last trading price was 5.88, which was 1.6 higher than the previous day. The implied volatity was 32.39, the open interest changed by -45 which decreased total open position to 278
On 14 May CANBK was trading at 130.84. The strike last trading price was 4.12, which was -1.17 lower than the previous day. The implied volatity was 32.86, the open interest changed by 17 which increased total open position to 324
On 13 May CANBK was trading at 129.26. The strike last trading price was 5.18, which was 0.04 higher than the previous day. The implied volatity was 34.19, the open interest changed by -1 which decreased total open position to 308
On 12 May CANBK was trading at 130.01. The strike last trading price was 4.97, which was -0.98 lower than the previous day. The implied volatity was 0, the open interest changed by 175 which increased total open position to 309
On 11 May CANBK was trading at 129.43. The strike last trading price was 5.4, which was 1.45 higher than the previous day. The implied volatity was 0, the open interest changed by -54 which decreased total open position to 134
On 8 May CANBK was trading at 134.34. The strike last trading price was 4.1, which was 1.03 higher than the previous day. The implied volatity was 40.36, the open interest changed by 19 which increased total open position to 188
On 7 May CANBK was trading at 135.93. The strike last trading price was 3.06, which was 0.65 higher than the previous day. The implied volatity was 36.76, the open interest changed by -13 which decreased total open position to 170
On 6 May CANBK was trading at 138.04. The strike last trading price was 2.32, which was -1.73 lower than the previous day. The implied volatity was 36.08, the open interest changed by 24 which increased total open position to 184
On 5 May CANBK was trading at 134.31. The strike last trading price was 3.95, which was 0.01 higher than the previous day. The implied volatity was 37.2, the open interest changed by 15 which increased total open position to 161
On 4 May CANBK was trading at 134.80. The strike last trading price was 3.9, which was -0.19 lower than the previous day. The implied volatity was 38.14, the open interest changed by 89 which increased total open position to 147
On 30 Apr CANBK was trading at 134.65. The strike last trading price was 4.11, which was 0.85 higher than the previous day. The implied volatity was 35.73, the open interest changed by 62 which increased total open position to 120
On 29 Apr CANBK was trading at 137.06. The strike last trading price was 3.42, which was 0.22 higher than the previous day. The implied volatity was 36.46, the open interest changed by 55 which increased total open position to 57
On 28 Apr CANBK was trading at 137.10. The strike last trading price was 3.2, which was -9.14 lower than the previous day. The implied volatity was 35.48, the open interest changed by 1 which increased total open position to 1
On 27 Apr CANBK was trading at 140.52. The strike last trading price was 0, 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 Apr CANBK was trading at 140.85. The strike last trading price was 0, 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 23 Apr CANBK was trading at 140.87. The strike last trading price was 0, 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 22 Apr CANBK was trading at 145.23. The strike last trading price was 0, 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 Apr CANBK was trading at 144.26. The strike last trading price was 0, 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 Apr CANBK was trading at 142.74. The strike last trading price was 0, 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 Apr CANBK was trading at 142.37. The strike last trading price was 0, 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 Apr CANBK was trading at 141.03. The strike last trading price was 0, 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 15 Apr CANBK was trading at 141.71. The strike last trading price was 0, 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 Apr CANBK was trading at 138.77. The strike last trading price was 0, 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 Apr CANBK was trading at 140.15. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0
On 9 Apr CANBK was trading at 137.91. The strike last trading price was 12.34, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0
On 8 Apr CANBK was trading at 139.19. The strike last trading price was 12.34, which was 0 lower than the previous day. The implied volatity was 5.39, the open interest changed by 0 which decreased total open position to 0
