CANBK
Canara Bank
Historical option data for CANBK
11 May 2026 04:10 PM IST
| CANBK 26-May-2026 (14d) 136 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0
Theta: -0.12
Gamma: 0.0356
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 May | 129.43 | 1.82 | -2.1799999999999997 (-54.50%) | 36.78 | 4,180 | 196 | 546 | |||||||||
| 8 May | 134.34 | 4.1 | -1.04 (-20.23%) | 39.9 | 397 | 37 | 346 | |||||||||
| 7 May | 135.93 | 5.16 | -1.29 (-20.00%) | 40.09 | 437 | 81 | 311 | |||||||||
| 6 May | 138.04 | 6.55 | 2.2699999999999996 (53.04%) | 40.57 | 483 | 9 | 231 | |||||||||
| 5 May | 134.31 | 4.32 | -0.3099999999999996 (-6.70%) | 37.49 | 350 | 37 | 221 | |||||||||
|
|
||||||||||||||||
| 4 May | 134.80 | 4.67 | -0.3600000000000003 (-7.16%) | 36.99 | 456 | 118 | 186 | |||||||||
| 30 Apr | 134.65 | 5.05 | -1.21 (-19.33%) | 37.13 | 233 | 61 | 129 | |||||||||
| 29 Apr | 137.06 | 6.08 | -0.6299999999999999 (-9.39%) | 35.75 | 135 | 61 | 65 | |||||||||
| 28 Apr | 137.10 | 6.75 | -19.11 (-73.90%) | 37.65 | 4 | 3 | 3 | |||||||||
| 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 | 25.86 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 139.19 | 25.86 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 129.51 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 130.51 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 127.04 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 127.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 123.45 | 25.86 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 137.51 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 136.58 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 134.51 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 134.68 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 145.97 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 148.51 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 146.93 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Canara Bank - strike price 136 expiring on 26MAY2026
Delta for 136 CE is 0.3
Historical price for 136 CE is as follows
On 11 May CANBK was trading at 129.43. The strike last trading price was 1.82, which was -2.1799999999999997 lower than the previous day. The implied volatity was 36.78, the open interest changed by 196 which increased total open position to 546
On 8 May CANBK was trading at 134.34. The strike last trading price was 4.1, which was -1.04 lower than the previous day. The implied volatity was 39.9, the open interest changed by 37 which increased total open position to 346
On 7 May CANBK was trading at 135.93. The strike last trading price was 5.16, which was -1.29 lower than the previous day. The implied volatity was 40.09, the open interest changed by 81 which increased total open position to 311
On 6 May CANBK was trading at 138.04. The strike last trading price was 6.55, which was 2.2699999999999996 higher than the previous day. The implied volatity was 40.57, the open interest changed by 9 which increased total open position to 231
On 5 May CANBK was trading at 134.31. The strike last trading price was 4.32, which was -0.3099999999999996 lower than the previous day. The implied volatity was 37.49, the open interest changed by 37 which increased total open position to 221
On 4 May CANBK was trading at 134.80. The strike last trading price was 4.67, which was -0.3600000000000003 lower than the previous day. The implied volatity was 36.99, the open interest changed by 118 which increased total open position to 186
On 30 Apr CANBK was trading at 134.65. The strike last trading price was 5.05, which was -1.21 lower than the previous day. The implied volatity was 37.13, the open interest changed by 61 which increased total open position to 129
On 29 Apr CANBK was trading at 137.06. The strike last trading price was 6.08, which was -0.6299999999999999 lower than the previous day. The implied volatity was 35.75, the open interest changed by 61 which increased total open position to 65
On 28 Apr CANBK was trading at 137.10. The strike last trading price was 6.75, which was -19.11 lower than the previous day. The implied volatity was 37.65, the open interest changed by 3 which increased total open position to 3
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 25.86, 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 25.86, 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 7 Apr CANBK was trading at 129.51. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr CANBK was trading at 130.51. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr CANBK was trading at 127.04. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr CANBK was trading at 127.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar CANBK was trading at 123.45. The strike last trading price was 25.86, 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 18 Mar CANBK was trading at 137.51. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CANBK was trading at 136.58. 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 Mar CANBK was trading at 134.51. 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 Mar CANBK was trading at 134.68. 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 6 Mar CANBK was trading at 145.97. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CANBK was trading at 148.51. 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 4 Mar CANBK was trading at 146.93. 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
| CANBK 26-May-2026 (14d) 136 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 May | 129.43 | 7.66 | 2.2300000000000004 (41.07%) | 0 | 921 | -59 | 222 |
| 8 May | 134.34 | 5.66 | 1.29 (29.52%) | 40.36 | 261 | -32 | 283 |
| 7 May | 135.93 | 4.37 | 0.8999999999999999 (25.94%) | 36.4 | 355 | -6 | 315 |
| 6 May | 138.04 | 3.29 | -2.2 (-40.07%) | 35.08 | 336 | 47 | 322 |
| 5 May | 134.31 | 5.45 | 0.1200000000000001 (2.25%) | 37.24 | 118 | 13 | 275 |
| 4 May | 134.80 | 5.31 | -0.1800000000000006 (-3.28%) | 37.72 | 516 | 175 | 263 |
| 30 Apr | 134.65 | 5.36 | 0.8400000000000007 (18.58%) | 34.7 | 188 | 32 | 120 |
| 29 Apr | 137.06 | 4.63 | 0.16000000000000014 (3.58%) | 35.89 | 222 | 38 | 87 |
| 28 Apr | 137.10 | 4.43 | 0.33999999999999986 (8.31%) | 35.29 | 83 | 44 | 49 |
| 27 Apr | 140.52 | 4.09 | -0.009999999999999787 (-0.24%) | 39.56 | 0 | 0 | 5 |
| 24 Apr | 140.85 | 4.09 | 0.48999999999999977 (13.61%) | 39.56 | 3 | 2 | 4 |
| 23 Apr | 140.87 | 3.6 | 0.6099999999999999 (20.40%) | 35.71 | 2 | 0 | 2 |
| 22 Apr | 145.23 | 2.99 | -0.71 (-19.19%) | - | 0 | 0 | 2 |
| 21 Apr | 144.26 | 2.99 | -0.71 (-19.19%) | 37.17 | 0 | 0 | 2 |
| 20 Apr | 142.74 | 2.99 | -1.0199999999999996 (-25.44%) | 37.17 | 3 | 0 | 3 |
| 17 Apr | 142.37 | 4.01 | -0.54 (-11.87%) | 35.74 | 0 | 0 | 3 |
| 16 Apr | 141.03 | 4.01 | 1.42 (54.83%) | 35.74 | 3 | 1 | 1 |
| 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%) | 4.08 | 0 | 0 | 0 |
| 9 Apr | 137.91 | 2.59 | 0 (0.00%) | 2.51 | 0 | 0 | 0 |
| 8 Apr | 139.19 | 2.59 | 0 (0.00%) | 3.48 | 0 | 0 | 0 |
| 7 Apr | 129.51 | - | - | - | 0 | 0 | 0 |
| 6 Apr | 130.51 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 127.04 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 127.30 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 123.45 | 2.59 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 137.51 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 136.58 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 134.51 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 134.68 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 145.97 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 148.51 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 146.93 | 0 | 0 (0.00%) | 5.78 | 0 | 0 | 0 |
For Canara Bank - strike price 136 expiring on 26MAY2026
Delta for 136 PE is 0
Historical price for 136 PE is as follows
On 11 May CANBK was trading at 129.43. The strike last trading price was 7.66, which was 2.2300000000000004 higher than the previous day. The implied volatity was 0, the open interest changed by -59 which decreased total open position to 222
On 8 May CANBK was trading at 134.34. The strike last trading price was 5.66, which was 1.29 higher than the previous day. The implied volatity was 40.36, the open interest changed by -32 which decreased total open position to 283
On 7 May CANBK was trading at 135.93. The strike last trading price was 4.37, which was 0.8999999999999999 higher than the previous day. The implied volatity was 36.4, the open interest changed by -6 which decreased total open position to 315
On 6 May CANBK was trading at 138.04. The strike last trading price was 3.29, which was -2.2 lower than the previous day. The implied volatity was 35.08, the open interest changed by 47 which increased total open position to 322
On 5 May CANBK was trading at 134.31. The strike last trading price was 5.45, which was 0.1200000000000001 higher than the previous day. The implied volatity was 37.24, the open interest changed by 13 which increased total open position to 275
On 4 May CANBK was trading at 134.80. The strike last trading price was 5.31, which was -0.1800000000000006 lower than the previous day. The implied volatity was 37.72, the open interest changed by 175 which increased total open position to 263
On 30 Apr CANBK was trading at 134.65. The strike last trading price was 5.36, which was 0.8400000000000007 higher than the previous day. The implied volatity was 34.7, the open interest changed by 32 which increased total open position to 120
On 29 Apr CANBK was trading at 137.06. The strike last trading price was 4.63, which was 0.16000000000000014 higher than the previous day. The implied volatity was 35.89, the open interest changed by 38 which increased total open position to 87
On 28 Apr CANBK was trading at 137.10. The strike last trading price was 4.43, which was 0.33999999999999986 higher than the previous day. The implied volatity was 35.29, the open interest changed by 44 which increased total open position to 49
On 27 Apr CANBK was trading at 140.52. The strike last trading price was 4.09, which was -0.009999999999999787 lower than the previous day. The implied volatity was 39.56, the open interest changed by 0 which decreased total open position to 5
On 24 Apr CANBK was trading at 140.85. The strike last trading price was 4.09, which was 0.48999999999999977 higher than the previous day. The implied volatity was 39.56, the open interest changed by 2 which increased total open position to 4
On 23 Apr CANBK was trading at 140.87. The strike last trading price was 3.6, which was 0.6099999999999999 higher than the previous day. The implied volatity was 35.71, the open interest changed by 0 which decreased total open position to 2
On 22 Apr CANBK was trading at 145.23. The strike last trading price was 2.99, which was -0.71 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr CANBK was trading at 144.26. The strike last trading price was 2.99, which was -0.71 lower than the previous day. The implied volatity was 37.17, the open interest changed by 0 which decreased total open position to 2
On 20 Apr CANBK was trading at 142.74. The strike last trading price was 2.99, which was -1.0199999999999996 lower than the previous day. The implied volatity was 37.17, the open interest changed by 0 which decreased total open position to 3
On 17 Apr CANBK was trading at 142.37. The strike last trading price was 4.01, which was -0.54 lower than the previous day. The implied volatity was 35.74, the open interest changed by 0 which decreased total open position to 3
On 16 Apr CANBK was trading at 141.03. The strike last trading price was 4.01, which was 1.42 higher than the previous day. The implied volatity was 35.74, the open interest changed by 1 which increased total open position to 1
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 4.08, 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 2.59, which was 0 lower than the previous day. The implied volatity was 2.51, 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 2.59, which was 0 lower than the previous day. The implied volatity was 3.48, the open interest changed by 0 which decreased total open position to 0
On 7 Apr CANBK was trading at 129.51. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Apr CANBK was trading at 130.51. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr CANBK was trading at 127.04. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr CANBK was trading at 127.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar CANBK was trading at 123.45. The strike last trading price was 2.59, 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 18 Mar CANBK was trading at 137.51. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar CANBK was trading at 136.58. 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 Mar CANBK was trading at 134.51. 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 Mar CANBK was trading at 134.68. 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 6 Mar CANBK was trading at 145.97. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar CANBK was trading at 148.51. 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 4 Mar CANBK was trading at 146.93. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.78, the open interest changed by 0 which decreased total open position to 0
