CANBK
Canara Bank
Historical option data for CANBK
24 Apr 2026 03:18 PM IST
| CANBK 28-Apr-2026 (4d) 135 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.92
Vega: 0
Theta: -0.06
Gamma: 0.03579
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 141.06 | 5.76 | -0.6699999999999999 | 28.23 | 237 | -83 | 243 | |||||||||
| 23 Apr | 140.87 | 6.45 | -4.249999999999999 | 37.65 | 111 | -39 | 326 | |||||||||
| 22 Apr | 145.23 | 10.7 | 0.6999999999999993 | 40.61 | 159 | -65 | 367 | |||||||||
| 21 Apr | 144.26 | 9.71 | 0.7400000000000002 | 36.83 | 199 | -22 | 432 | |||||||||
| 20 Apr | 142.74 | 9 | 0.35999999999999943 | 45.51 | 67 | -22 | 454 | |||||||||
|
|
||||||||||||||||
| 17 Apr | 142.37 | 8.7 | 0.8499999999999996 | 37.98 | 62 | -20 | 477 | |||||||||
| 16 Apr | 141.03 | 7.85 | -0.9299999999999997 | 39.04 | 125 | -31 | 496 | |||||||||
| 15 Apr | 141.71 | 8.25 | 1.4800000000000004 | 38.46 | 254 | -86 | 526 | |||||||||
| 13 Apr | 138.77 | 6.9 | -1 | 39.46 | 540 | 36 | 614 | |||||||||
| 10 Apr | 140.15 | 7.88 | 1.42 | 37.41 | 246 | -43 | 581 | |||||||||
| 9 Apr | 137.91 | 6.43 | -1.16 | 35.51 | 311 | 33 | 620 | |||||||||
| 8 Apr | 139.19 | 7.7 | 4.4 | 36.84 | 1,810 | -430 | 587 | |||||||||
| 7 Apr | 129.51 | 3.2 | -0.69 | 41.76 | 1,094 | 43 | 1,011 | |||||||||
| 6 Apr | 130.51 | 3.89 | 1.12 | 41.12 | 2,222 | 116 | 980 | |||||||||
| 2 Apr | 127.04 | 2.81 | -0.18 | 40.66 | 781 | 53 | 863 | |||||||||
| 1 Apr | 127.30 | 3.05 | 0.55 | 39.43 | 877 | 60 | 810 | |||||||||
| 30 Mar | 123.45 | 2.51 | -2.22 | 43.76 | 809 | 99 | 751 | |||||||||
| 27 Mar | 130.45 | 4.6 | -2.77 | 40.1 | 630 | 186 | 652 | |||||||||
| 25 Mar | 136.53 | 7.5 | 1.05 | 36.27 | 170 | 59 | 466 | |||||||||
| 24 Mar | 133.15 | 6.53 | 1.1 | 40.22 | 315 | 0 | 404 | |||||||||
| 23 Mar | 129.56 | 5.38 | -2.54 | 44.24 | 210 | 48 | 401 | |||||||||
| 20 Mar | 136.44 | 8 | 1.76 | 36.86 | 143 | -47 | 353 | |||||||||
| 19 Mar | 132.92 | 6.55 | -1.3 | 36.05 | 324 | 208 | 401 | |||||||||
| 18 Mar | 137.51 | 7.85 | 0.34 | 31.04 | 42 | 20 | 194 | |||||||||
| 17 Mar | 136.58 | 7.6 | 0.54 | 32.32 | 67 | 19 | 174 | |||||||||
| 16 Mar | 134.51 | 7.07 | -1.23 | 36.17 | 205 | 153 | 156 | |||||||||
| 13 Mar | 134.68 | 8.3 | -16.76 | 39.85 | 3 | 2 | 2 | |||||||||
| 12 Mar | 140.34 | 25.06 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 139.41 | 25.06 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 142.27 | 25.06 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 139.91 | 25.06 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 145.97 | 25.06 | 0 | - | 0 | 0 | 0 | |||||||||
For Canara Bank - strike price 135 expiring on 28APR2026
Delta for 135 CE is 0.92
Historical price for 135 CE is as follows
On 24 Apr CANBK was trading at 141.06. The strike last trading price was 5.76, which was -0.6699999999999999 lower than the previous day. The implied volatity was 28.23, the open interest changed by -83 which decreased total open position to 243
On 23 Apr CANBK was trading at 140.87. The strike last trading price was 6.45, which was -4.249999999999999 lower than the previous day. The implied volatity was 37.65, the open interest changed by -39 which decreased total open position to 326
On 22 Apr CANBK was trading at 145.23. The strike last trading price was 10.7, which was 0.6999999999999993 higher than the previous day. The implied volatity was 40.61, the open interest changed by -65 which decreased total open position to 367
On 21 Apr CANBK was trading at 144.26. The strike last trading price was 9.71, which was 0.7400000000000002 higher than the previous day. The implied volatity was 36.83, the open interest changed by -22 which decreased total open position to 432
On 20 Apr CANBK was trading at 142.74. The strike last trading price was 9, which was 0.35999999999999943 higher than the previous day. The implied volatity was 45.51, the open interest changed by -22 which decreased total open position to 454
On 17 Apr CANBK was trading at 142.37. The strike last trading price was 8.7, which was 0.8499999999999996 higher than the previous day. The implied volatity was 37.98, the open interest changed by -20 which decreased total open position to 477
On 16 Apr CANBK was trading at 141.03. The strike last trading price was 7.85, which was -0.9299999999999997 lower than the previous day. The implied volatity was 39.04, the open interest changed by -31 which decreased total open position to 496
On 15 Apr CANBK was trading at 141.71. The strike last trading price was 8.25, which was 1.4800000000000004 higher than the previous day. The implied volatity was 38.46, the open interest changed by -86 which decreased total open position to 526
On 13 Apr CANBK was trading at 138.77. The strike last trading price was 6.9, which was -1 lower than the previous day. The implied volatity was 39.46, the open interest changed by 36 which increased total open position to 614
On 10 Apr CANBK was trading at 140.15. The strike last trading price was 7.88, which was 1.42 higher than the previous day. The implied volatity was 37.41, the open interest changed by -43 which decreased total open position to 581
On 9 Apr CANBK was trading at 137.91. The strike last trading price was 6.43, which was -1.16 lower than the previous day. The implied volatity was 35.51, the open interest changed by 33 which increased total open position to 620
On 8 Apr CANBK was trading at 139.19. The strike last trading price was 7.7, which was 4.4 higher than the previous day. The implied volatity was 36.84, the open interest changed by -430 which decreased total open position to 587
On 7 Apr CANBK was trading at 129.51. The strike last trading price was 3.2, which was -0.69 lower than the previous day. The implied volatity was 41.76, the open interest changed by 43 which increased total open position to 1011
On 6 Apr CANBK was trading at 130.51. The strike last trading price was 3.89, which was 1.12 higher than the previous day. The implied volatity was 41.12, the open interest changed by 116 which increased total open position to 980
On 2 Apr CANBK was trading at 127.04. The strike last trading price was 2.81, which was -0.18 lower than the previous day. The implied volatity was 40.66, the open interest changed by 53 which increased total open position to 863
On 1 Apr CANBK was trading at 127.30. The strike last trading price was 3.05, which was 0.55 higher than the previous day. The implied volatity was 39.43, the open interest changed by 60 which increased total open position to 810
On 30 Mar CANBK was trading at 123.45. The strike last trading price was 2.51, which was -2.22 lower than the previous day. The implied volatity was 43.76, the open interest changed by 99 which increased total open position to 751
On 27 Mar CANBK was trading at 130.45. The strike last trading price was 4.6, which was -2.77 lower than the previous day. The implied volatity was 40.1, the open interest changed by 186 which increased total open position to 652
On 25 Mar CANBK was trading at 136.53. The strike last trading price was 7.5, which was 1.05 higher than the previous day. The implied volatity was 36.27, the open interest changed by 59 which increased total open position to 466
On 24 Mar CANBK was trading at 133.15. The strike last trading price was 6.53, which was 1.1 higher than the previous day. The implied volatity was 40.22, the open interest changed by 0 which decreased total open position to 404
On 23 Mar CANBK was trading at 129.56. The strike last trading price was 5.38, which was -2.54 lower than the previous day. The implied volatity was 44.24, the open interest changed by 48 which increased total open position to 401
On 20 Mar CANBK was trading at 136.44. The strike last trading price was 8, which was 1.76 higher than the previous day. The implied volatity was 36.86, the open interest changed by -47 which decreased total open position to 353
On 19 Mar CANBK was trading at 132.92. The strike last trading price was 6.55, which was -1.3 lower than the previous day. The implied volatity was 36.05, the open interest changed by 208 which increased total open position to 401
On 18 Mar CANBK was trading at 137.51. The strike last trading price was 7.85, which was 0.34 higher than the previous day. The implied volatity was 31.04, the open interest changed by 20 which increased total open position to 194
On 17 Mar CANBK was trading at 136.58. The strike last trading price was 7.6, which was 0.54 higher than the previous day. The implied volatity was 32.32, the open interest changed by 19 which increased total open position to 174
On 16 Mar CANBK was trading at 134.51. The strike last trading price was 7.07, which was -1.23 lower than the previous day. The implied volatity was 36.17, the open interest changed by 153 which increased total open position to 156
On 13 Mar CANBK was trading at 134.68. The strike last trading price was 8.3, which was -16.76 lower than the previous day. The implied volatity was 39.85, the open interest changed by 2 which increased total open position to 2
On 12 Mar CANBK was trading at 140.34. The strike last trading price was 25.06, 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 25.06, 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 25.06, 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 25.06, 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 Mar CANBK was trading at 145.97. The strike last trading price was 25.06, 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) 135 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0
Theta: -0.06
Gamma: 0.03532
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 141.06 | 0.17 | -0.37 | 28.45 | 575 | 136 | 934 |
| 23 Apr | 140.87 | 0.53 | 0.22000000000000003 | 36.2 | 865 | 261 | 791 |
| 22 Apr | 145.23 | 0.32 | -0.19 | 41.57 | 540 | -141 | 534 |
| 21 Apr | 144.26 | 0.52 | -0.38 | 41.55 | 528 | -158 | 675 |
| 20 Apr | 142.74 | 0.92 | -0.15000000000000002 | 42.46 | 1,255 | -38 | 832 |
| 17 Apr | 142.37 | 1.01 | -0.3899999999999999 | 37.11 | 562 | 1 | 871 |
| 16 Apr | 141.03 | 1.44 | -0.10000000000000009 | 37.53 | 484 | 35 | 870 |
| 15 Apr | 141.71 | 1.64 | -0.9200000000000002 | 39.09 | 827 | 128 | 835 |
| 13 Apr | 138.77 | 2.44 | 0.31999999999999984 | 38.02 | 1,030 | 24 | 704 |
| 10 Apr | 140.15 | 2.1 | -1.17 | 35.13 | 873 | 18 | 680 |
| 9 Apr | 137.91 | 3.32 | 0.47 | 39.67 | 700 | 36 | 665 |
| 8 Apr | 139.19 | 2.88 | -5.15 | 39.39 | 1,506 | 176 | 630 |
| 7 Apr | 129.51 | 8.22 | 0.7 | 43.41 | 30 | -14 | 454 |
| 6 Apr | 130.51 | 7.48 | -3.28 | 44.22 | 68 | 5 | 468 |
| 2 Apr | 127.04 | 10.76 | 1.11 | 47.93 | 43 | -12 | 463 |
| 1 Apr | 127.30 | 9.5 | -3.66 | 40.96 | 50 | 25 | 474 |
| 30 Mar | 123.45 | 12.82 | 4.13 | 45.09 | 184 | 9 | 451 |
| 27 Mar | 130.45 | 9.06 | 4.01 | 45.55 | 477 | 15 | 439 |
| 25 Mar | 136.53 | 5.02 | -1.99 | 38.57 | 360 | 139 | 423 |
| 24 Mar | 133.15 | 6.88 | -2.91 | 41.06 | 277 | -28 | 281 |
| 23 Mar | 129.56 | 9.95 | 4.43 | 46.58 | 215 | 83 | 311 |
| 20 Mar | 136.44 | 5.56 | -1.74 | 39.14 | 406 | 83 | 229 |
| 19 Mar | 132.92 | 6.57 | 2.25 | 38.27 | 240 | -7 | 145 |
| 18 Mar | 137.51 | 4.33 | -0.97 | 33.84 | 39 | 12 | 143 |
| 17 Mar | 136.58 | 5.3 | -1.05 | 36.98 | 99 | 68 | 123 |
| 16 Mar | 134.51 | 6.35 | 0.58 | 37 | 56 | 38 | 54 |
| 13 Mar | 134.68 | 5.77 | 1.97 | 34.08 | 5 | 3 | 16 |
| 12 Mar | 140.34 | 3.8 | 0.8 | 34.79 | 2 | -1 | 13 |
| 11 Mar | 139.41 | 3 | -0.47 | 27.96 | 1 | 0 | 14 |
| 10 Mar | 142.27 | 3.47 | -1.22 | 35.7 | 2 | 1 | 13 |
| 9 Mar | 139.91 | 4.69 | 2.65 | 38.29 | 20 | 8 | 11 |
| 6 Mar | 145.97 | 2.04 | 0.56 | 30.9 | 3 | 0 | 0 |
For Canara Bank - strike price 135 expiring on 28APR2026
Delta for 135 PE is -0.08
Historical price for 135 PE is as follows
On 24 Apr CANBK was trading at 141.06. The strike last trading price was 0.17, which was -0.37 lower than the previous day. The implied volatity was 28.45, the open interest changed by 136 which increased total open position to 934
On 23 Apr CANBK was trading at 140.87. The strike last trading price was 0.53, which was 0.22000000000000003 higher than the previous day. The implied volatity was 36.2, the open interest changed by 261 which increased total open position to 791
On 22 Apr CANBK was trading at 145.23. The strike last trading price was 0.32, which was -0.19 lower than the previous day. The implied volatity was 41.57, the open interest changed by -141 which decreased total open position to 534
On 21 Apr CANBK was trading at 144.26. The strike last trading price was 0.52, which was -0.38 lower than the previous day. The implied volatity was 41.55, the open interest changed by -158 which decreased total open position to 675
On 20 Apr CANBK was trading at 142.74. The strike last trading price was 0.92, which was -0.15000000000000002 lower than the previous day. The implied volatity was 42.46, the open interest changed by -38 which decreased total open position to 832
On 17 Apr CANBK was trading at 142.37. The strike last trading price was 1.01, which was -0.3899999999999999 lower than the previous day. The implied volatity was 37.11, the open interest changed by 1 which increased total open position to 871
On 16 Apr CANBK was trading at 141.03. The strike last trading price was 1.44, which was -0.10000000000000009 lower than the previous day. The implied volatity was 37.53, the open interest changed by 35 which increased total open position to 870
On 15 Apr CANBK was trading at 141.71. The strike last trading price was 1.64, which was -0.9200000000000002 lower than the previous day. The implied volatity was 39.09, the open interest changed by 128 which increased total open position to 835
On 13 Apr CANBK was trading at 138.77. The strike last trading price was 2.44, which was 0.31999999999999984 higher than the previous day. The implied volatity was 38.02, the open interest changed by 24 which increased total open position to 704
On 10 Apr CANBK was trading at 140.15. The strike last trading price was 2.1, which was -1.17 lower than the previous day. The implied volatity was 35.13, the open interest changed by 18 which increased total open position to 680
On 9 Apr CANBK was trading at 137.91. The strike last trading price was 3.32, which was 0.47 higher than the previous day. The implied volatity was 39.67, the open interest changed by 36 which increased total open position to 665
On 8 Apr CANBK was trading at 139.19. The strike last trading price was 2.88, which was -5.15 lower than the previous day. The implied volatity was 39.39, the open interest changed by 176 which increased total open position to 630
On 7 Apr CANBK was trading at 129.51. The strike last trading price was 8.22, which was 0.7 higher than the previous day. The implied volatity was 43.41, the open interest changed by -14 which decreased total open position to 454
On 6 Apr CANBK was trading at 130.51. The strike last trading price was 7.48, which was -3.28 lower than the previous day. The implied volatity was 44.22, the open interest changed by 5 which increased total open position to 468
On 2 Apr CANBK was trading at 127.04. The strike last trading price was 10.76, which was 1.11 higher than the previous day. The implied volatity was 47.93, the open interest changed by -12 which decreased total open position to 463
On 1 Apr CANBK was trading at 127.30. The strike last trading price was 9.5, which was -3.66 lower than the previous day. The implied volatity was 40.96, the open interest changed by 25 which increased total open position to 474
On 30 Mar CANBK was trading at 123.45. The strike last trading price was 12.82, which was 4.13 higher than the previous day. The implied volatity was 45.09, the open interest changed by 9 which increased total open position to 451
On 27 Mar CANBK was trading at 130.45. The strike last trading price was 9.06, which was 4.01 higher than the previous day. The implied volatity was 45.55, the open interest changed by 15 which increased total open position to 439
On 25 Mar CANBK was trading at 136.53. The strike last trading price was 5.02, which was -1.99 lower than the previous day. The implied volatity was 38.57, the open interest changed by 139 which increased total open position to 423
On 24 Mar CANBK was trading at 133.15. The strike last trading price was 6.88, which was -2.91 lower than the previous day. The implied volatity was 41.06, the open interest changed by -28 which decreased total open position to 281
On 23 Mar CANBK was trading at 129.56. The strike last trading price was 9.95, which was 4.43 higher than the previous day. The implied volatity was 46.58, the open interest changed by 83 which increased total open position to 311
On 20 Mar CANBK was trading at 136.44. The strike last trading price was 5.56, which was -1.74 lower than the previous day. The implied volatity was 39.14, the open interest changed by 83 which increased total open position to 229
On 19 Mar CANBK was trading at 132.92. The strike last trading price was 6.57, which was 2.25 higher than the previous day. The implied volatity was 38.27, the open interest changed by -7 which decreased total open position to 145
On 18 Mar CANBK was trading at 137.51. The strike last trading price was 4.33, which was -0.97 lower than the previous day. The implied volatity was 33.84, the open interest changed by 12 which increased total open position to 143
On 17 Mar CANBK was trading at 136.58. The strike last trading price was 5.3, which was -1.05 lower than the previous day. The implied volatity was 36.98, the open interest changed by 68 which increased total open position to 123
On 16 Mar CANBK was trading at 134.51. The strike last trading price was 6.35, which was 0.58 higher than the previous day. The implied volatity was 37, the open interest changed by 38 which increased total open position to 54
On 13 Mar CANBK was trading at 134.68. The strike last trading price was 5.77, which was 1.97 higher than the previous day. The implied volatity was 34.08, the open interest changed by 3 which increased total open position to 16
On 12 Mar CANBK was trading at 140.34. The strike last trading price was 3.8, which was 0.8 higher than the previous day. The implied volatity was 34.79, the open interest changed by -1 which decreased total open position to 13
On 11 Mar CANBK was trading at 139.41. The strike last trading price was 3, which was -0.47 lower than the previous day. The implied volatity was 27.96, the open interest changed by 0 which decreased total open position to 14
On 10 Mar CANBK was trading at 142.27. The strike last trading price was 3.47, which was -1.22 lower than the previous day. The implied volatity was 35.7, the open interest changed by 1 which increased total open position to 13
On 9 Mar CANBK was trading at 139.91. The strike last trading price was 4.69, which was 2.65 higher than the previous day. The implied volatity was 38.29, the open interest changed by 8 which increased total open position to 11
On 6 Mar CANBK was trading at 145.97. The strike last trading price was 2.04, which was 0.56 higher than the previous day. The implied volatity was 30.9, the open interest changed by 0 which decreased total open position to 0
