CANBK

Canara Bank

146.19 +3.35 (2.35%)

L: 141.11 H: 146.49

Back to Option Chain

Historical option data for CANBK
09 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 135 CE
Delta: 0.93 Vega: 0.04 Theta: -0.06 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	146.19	12.01 ₹ 81,067.5	2.59 17482.50	23.71	96 6,48,000	25 1,68,750	74 4,99,500
8 Dec	142.84	9.42 ₹ 63,585	-5.18 -34965.00	28.29	26 1,75,500	0 0	48 3,24,000
5 Dec	148.64	14.6 ₹ 98,550	2.1 14175.00	23.61	5 33,750	2 13,500	47 3,17,250
4 Dec	147.39	12.5 ₹ 84,375	-5 -33750.00	-	0 0	1 6,750	0 0
3 Dec	146.08	12.5 ₹ 84,375	-5 -33750.00	20.78	15 1,01,250	1 6,750	45 3,03,750

2 Dec	152.03	17.5 ₹ 1,18,125	0.92 6210.00	-	10 67,500	-3 -20,250	44 2,97,000
1 Dec	150.50	16.46 ₹ 1,11,105	-0.54 -3645.00	-	15 1,01,250	0 0	47 3,17,250
28 Nov	151.58	17 ₹ 1,14,750	-0.27 -1822.50	-	4 27,000	2 13,500	49 3,30,750
27 Nov	151.76	17.27 ₹ 1,16,572.5	-0.23 -1552.50	-	2 13,500	0 0	47 3,17,250
26 Nov	150.16	17.5 ₹ 1,18,125	2.3 15525.00	34.25	3 20,250	-1 -6,750	46 3,10,500
25 Nov	148.69	15.2 ₹ 1,02,600	1.95 13162.50	21.32	19 1,28,250	12 81,000	48 3,24,000
24 Nov	146.67	13.25 ₹ 89,437.5	0.55 3712.50	25.34	6 40,500	1 6,750	35 2,36,250
21 Nov	145.77	12.7 ₹ 85,725	-1.97 -13297.50	18.68	22 1,48,500	11 74,250	34 2,29,500
20 Nov	147.94	14.85 ₹ 1,00,237.5	-2.35 -15862.50	22.84	8 54,000	3 20,250	23 1,55,250
19 Nov	150.38	17.2 ₹ 1,16,100	1.59 10732.50	23.09	8 54,000	0 0	20 1,35,000
18 Nov	149.00	15.61 ₹ 1,05,367.5	-0.39 -2632.50	-	14 94,500	-1 -6,750	19 1,28,250
17 Nov	149.12	16 ₹ 1,08,000	3.18 21465.00	23.14	13 87,750	2 13,500	19 1,28,250
14 Nov	146.07	12.82 ₹ 86,535	1.03 6952.50	-	1 6,750	0 0	17 1,14,750
13 Nov	143.45	11.79 ₹ 79,582.5	0.17 1147.50	26.49	2 13,500	0 0	17 1,14,750
12 Nov	143.57	11.62 ₹ 78,435	1.97 13297.50	26.99	7 47,250	0 0	17 1,14,750
11 Nov	140.87	9.65 ₹ 65,137.5	-0.15 -1012.50	24.95	5 33,750	-1 -6,750	17 1,14,750
10 Nov	141.04	9.8 ₹ 66,150	-0.2 -1350.00	24.78	1 6,750	0 0	19 1,28,250
7 Nov	140.67	10 ₹ 67,500	0.82 5535.00	25.20	3 20,250	-1 -6,750	19 1,28,250
6 Nov	139.24	9.18 ₹ 61,965	-0.15 -1012.50	26.95	6 40,500	2 13,500	19 1,28,250
4 Nov	139.60	9.33 ₹ 62,977.5	-0.37 -2497.50	25.55	5 33,750	-1 -6,750	17 1,14,750
3 Nov	139.60	9.7 ₹ 65,475	1.85 12487.50	26.43	10 67,500	0 0	18 1,21,500
31 Oct	136.99	7.85 ₹ 52,987.5	2.1 14175.00	-	33 2,22,750	3 20,250	18 1,21,500
30 Oct	132.89	5.8 ₹ 39,150	1.7 11475.00	26.76	22 1,48,500	12 81,000	14 94,500
29 Oct	128.77	4.1 ₹ 27,675	-2.3 -15525.00	26.95	2 13,500	1 6,750	1 6,750

For Canara Bank - strike price 135 expiring on 30DEC2025

Delta for 135 CE is 0.93

Historical price for 135 CE is as follows

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 12.01, which was 2.59 higher than the previous day. The implied volatity was 23.71, the open interest changed by 25 which increased total open position to 74

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 9.42, which was -5.18 lower than the previous day. The implied volatity was 28.29, the open interest changed by 0 which decreased total open position to 48

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 14.6, which was 2.1 higher than the previous day. The implied volatity was 23.61, the open interest changed by 2 which increased total open position to 47

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 12.5, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 12.5, which was -5 lower than the previous day. The implied volatity was 20.78, the open interest changed by 1 which increased total open position to 45

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 17.5, which was 0.92 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 44

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 16.46, which was -0.54 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 17, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 49

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 17.27, which was -0.23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 17.5, which was 2.3 higher than the previous day. The implied volatity was 34.25, the open interest changed by -1 which decreased total open position to 46

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 15.2, which was 1.95 higher than the previous day. The implied volatity was 21.32, the open interest changed by 12 which increased total open position to 48

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 13.25, which was 0.55 higher than the previous day. The implied volatity was 25.34, the open interest changed by 1 which increased total open position to 35

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 12.7, which was -1.97 lower than the previous day. The implied volatity was 18.68, the open interest changed by 11 which increased total open position to 34

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 14.85, which was -2.35 lower than the previous day. The implied volatity was 22.84, the open interest changed by 3 which increased total open position to 23

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 17.2, which was 1.59 higher than the previous day. The implied volatity was 23.09, the open interest changed by 0 which decreased total open position to 20

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 15.61, which was -0.39 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 19

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 16, which was 3.18 higher than the previous day. The implied volatity was 23.14, the open interest changed by 2 which increased total open position to 19

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 12.82, which was 1.03 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 11.79, which was 0.17 higher than the previous day. The implied volatity was 26.49, the open interest changed by 0 which decreased total open position to 17

On 12 Nov CANBK was trading at 143.57. The strike last trading price was 11.62, which was 1.97 higher than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 17

On 11 Nov CANBK was trading at 140.87. The strike last trading price was 9.65, which was -0.15 lower than the previous day. The implied volatity was 24.95, the open interest changed by -1 which decreased total open position to 17

On 10 Nov CANBK was trading at 141.04. The strike last trading price was 9.8, which was -0.2 lower than the previous day. The implied volatity was 24.78, the open interest changed by 0 which decreased total open position to 19

On 7 Nov CANBK was trading at 140.67. The strike last trading price was 10, which was 0.82 higher than the previous day. The implied volatity was 25.20, the open interest changed by -1 which decreased total open position to 19

On 6 Nov CANBK was trading at 139.24. The strike last trading price was 9.18, which was -0.15 lower than the previous day. The implied volatity was 26.95, the open interest changed by 2 which increased total open position to 19

On 4 Nov CANBK was trading at 139.60. The strike last trading price was 9.33, which was -0.37 lower than the previous day. The implied volatity was 25.55, the open interest changed by -1 which decreased total open position to 17

On 3 Nov CANBK was trading at 139.60. The strike last trading price was 9.7, which was 1.85 higher than the previous day. The implied volatity was 26.43, the open interest changed by 0 which decreased total open position to 18

On 31 Oct CANBK was trading at 136.99. The strike last trading price was 7.85, which was 2.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 18

On 30 Oct CANBK was trading at 132.89. The strike last trading price was 5.8, which was 1.7 higher than the previous day. The implied volatity was 26.76, the open interest changed by 12 which increased total open position to 14

On 29 Oct CANBK was trading at 128.77. The strike last trading price was 4.1, which was -2.3 lower than the previous day. The implied volatity was 26.95, the open interest changed by 1 which increased total open position to 1

CANBK 30DEC2025 135 PE
Delta: -0.10 Vega: 0.06 Theta: -0.04 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	146.19	0.48 ₹ 3,240	-0.4 -2700.00	28.09	1,112 75,06,000	47 3,17,250	819 55,28,250
8 Dec	142.84	0.93 ₹ 6,277.5	0.59 3982.50	27.42	993 67,02,750	-62 -4,18,500	772 52,11,000
5 Dec	148.64	0.34 ₹ 2,295	-0.19 -1282.50	27.19	318 21,46,500	-57 -3,84,750	834 56,29,500
4 Dec	147.39	0.52 ₹ 3,510	-0.13 -877.50	28.32	343 23,15,250	-18 -1,21,500	892 60,21,000
3 Dec	146.08	0.63 ₹ 4,252.5	0.31 2092.50	27.63	910 61,42,500	259 17,48,250	911 61,49,250
2 Dec	152.03	0.31 ₹ 2,092.5	-0.07 -472.50	29.76	261 17,61,750	40 2,70,000	652 44,01,000
1 Dec	150.50	0.37 ₹ 2,497.5	0.02 135.00	28.58	276 18,63,000	21 1,41,750	613 41,37,750
28 Nov	151.58	0.35 ₹ 2,362.5	-0.03 -202.50	28.03	77 5,19,750	-12 -81,000	592 39,96,000
27 Nov	151.76	0.37 ₹ 2,497.5	-0.1 -675.00	28.45	219 14,78,250	-27 -1,82,250	606 40,90,500
26 Nov	150.16	0.47 ₹ 3,172.5	-0.22 -1485.00	27.82	276 18,63,000	20 1,35,000	633 42,72,750
25 Nov	148.69	0.71 ₹ 4,792.5	-0.18 -1215.00	28.71	293 19,77,750	27 1,82,250	614 41,44,500
24 Nov	146.67	0.96 ₹ 6,480	0.02 135.00	27.73	249 16,80,750	91 6,14,250	586 39,55,500
21 Nov	145.77	0.95 ₹ 6,412.5	0.2 1350.00	26.44	261 17,61,750	88 5,94,000	495 33,41,250
20 Nov	147.94	0.77 ₹ 5,197.5	0.13 877.50	26.86	105 7,08,750	19 1,28,250	406 27,40,500
19 Nov	150.38	0.66 ₹ 4,455	-0.17 -1147.50	28.20	170 11,47,500	22 1,48,500	387 26,12,250
18 Nov	149.00	0.82 ₹ 5,535	0.04 270.00	28.16	269 18,15,750	79 5,33,250	366 24,70,500
17 Nov	149.12	0.78 ₹ 5,265	-0.25 -1687.50	27.37	434 29,29,500	-24 -1,62,000	288 19,44,000
14 Nov	146.07	1.01 ₹ 6,817.5	-0.74 -4995.00	25.46	105 7,08,750	-14 -94,500	314 21,19,500
13 Nov	143.45	1.76 ₹ 11,880	-0.12 -810.00	27.15	119 8,03,250	92 6,21,000	328 22,14,000
12 Nov	143.57	1.92 ₹ 12,960	-0.69 -4657.50	27.40	148 9,99,000	90 6,07,500	236 15,93,000
11 Nov	140.87	2.65 ₹ 17,887.5	-0.03 -202.50	28.19	90 6,07,500	18 1,21,500	146 9,85,500
10 Nov	141.04	2.65 ₹ 17,887.5	-0.13 -877.50	28.21	53 3,57,750	26 1,75,500	128 8,64,000
7 Nov	140.67	2.79 ₹ 18,832.5	-0.51 -3442.50	28.21	50 3,37,500	-8 -54,000	101 6,81,750
6 Nov	139.24	3.22 ₹ 21,735	-0.24 -1620.00	27.59	93 6,27,750	67 4,52,250	108 7,29,000
4 Nov	139.60	3.45 ₹ 23,287.5	0.11 742.50	29.07	18 1,21,500	5 33,750	41 2,76,750
3 Nov	139.60	3.34 ₹ 22,545	-0.96 -6480.00	28.62	65 4,38,750	6 40,500	33 2,22,750
31 Oct	136.99	4.35 ₹ 29,362.5	-1.65 -11137.50	-	43 2,90,250	16 1,08,000	26 1,75,500
30 Oct	132.89	6 ₹ 40,500	-2.35 -15862.50	27.76	16 1,08,000	-1 -6,750	9 60,750
29 Oct	128.77	8.35 ₹ 56,362.5	-1.65 -11137.50	29.22	11 74,250	5 33,750	5 33,750

For Canara Bank - strike price 135 expiring on 30DEC2025

Delta for 135 PE is -0.10

Historical price for 135 PE is as follows

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 0.48, which was -0.4 lower than the previous day. The implied volatity was 28.09, the open interest changed by 47 which increased total open position to 819

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 0.93, which was 0.59 higher than the previous day. The implied volatity was 27.42, the open interest changed by -62 which decreased total open position to 772

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 0.34, which was -0.19 lower than the previous day. The implied volatity was 27.19, the open interest changed by -57 which decreased total open position to 834

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 0.52, which was -0.13 lower than the previous day. The implied volatity was 28.32, the open interest changed by -18 which decreased total open position to 892

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 0.63, which was 0.31 higher than the previous day. The implied volatity was 27.63, the open interest changed by 259 which increased total open position to 911

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 0.31, which was -0.07 lower than the previous day. The implied volatity was 29.76, the open interest changed by 40 which increased total open position to 652

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 0.37, which was 0.02 higher than the previous day. The implied volatity was 28.58, the open interest changed by 21 which increased total open position to 613

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 0.35, which was -0.03 lower than the previous day. The implied volatity was 28.03, the open interest changed by -12 which decreased total open position to 592

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 0.37, which was -0.1 lower than the previous day. The implied volatity was 28.45, the open interest changed by -27 which decreased total open position to 606

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 0.47, which was -0.22 lower than the previous day. The implied volatity was 27.82, the open interest changed by 20 which increased total open position to 633

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 0.71, which was -0.18 lower than the previous day. The implied volatity was 28.71, the open interest changed by 27 which increased total open position to 614

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 0.96, which was 0.02 higher than the previous day. The implied volatity was 27.73, the open interest changed by 91 which increased total open position to 586

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 0.95, which was 0.2 higher than the previous day. The implied volatity was 26.44, the open interest changed by 88 which increased total open position to 495

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 0.77, which was 0.13 higher than the previous day. The implied volatity was 26.86, the open interest changed by 19 which increased total open position to 406

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 0.66, which was -0.17 lower than the previous day. The implied volatity was 28.20, the open interest changed by 22 which increased total open position to 387

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 0.82, which was 0.04 higher than the previous day. The implied volatity was 28.16, the open interest changed by 79 which increased total open position to 366

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 0.78, which was -0.25 lower than the previous day. The implied volatity was 27.37, the open interest changed by -24 which decreased total open position to 288

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 1.01, which was -0.74 lower than the previous day. The implied volatity was 25.46, the open interest changed by -14 which decreased total open position to 314

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 1.76, which was -0.12 lower than the previous day. The implied volatity was 27.15, the open interest changed by 92 which increased total open position to 328

On 12 Nov CANBK was trading at 143.57. The strike last trading price was 1.92, which was -0.69 lower than the previous day. The implied volatity was 27.40, the open interest changed by 90 which increased total open position to 236

On 11 Nov CANBK was trading at 140.87. The strike last trading price was 2.65, which was -0.03 lower than the previous day. The implied volatity was 28.19, the open interest changed by 18 which increased total open position to 146

On 10 Nov CANBK was trading at 141.04. The strike last trading price was 2.65, which was -0.13 lower than the previous day. The implied volatity was 28.21, the open interest changed by 26 which increased total open position to 128

On 7 Nov CANBK was trading at 140.67. The strike last trading price was 2.79, which was -0.51 lower than the previous day. The implied volatity was 28.21, the open interest changed by -8 which decreased total open position to 101

On 6 Nov CANBK was trading at 139.24. The strike last trading price was 3.22, which was -0.24 lower than the previous day. The implied volatity was 27.59, the open interest changed by 67 which increased total open position to 108

On 4 Nov CANBK was trading at 139.60. The strike last trading price was 3.45, which was 0.11 higher than the previous day. The implied volatity was 29.07, the open interest changed by 5 which increased total open position to 41

On 3 Nov CANBK was trading at 139.60. The strike last trading price was 3.34, which was -0.96 lower than the previous day. The implied volatity was 28.62, the open interest changed by 6 which increased total open position to 33

On 31 Oct CANBK was trading at 136.99. The strike last trading price was 4.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 26

On 30 Oct CANBK was trading at 132.89. The strike last trading price was 6, which was -2.35 lower than the previous day. The implied volatity was 27.76, the open interest changed by -1 which decreased total open position to 9

On 29 Oct CANBK was trading at 128.77. The strike last trading price was 8.35, which was -1.65 lower than the previous day. The implied volatity was 29.22, the open interest changed by 5 which increased total open position to 5

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