CANBK
Canara Bank
Historical option data for CANBK
13 Apr 2026 04:11 PM IST
| CANBK 28-Apr-2026 (14d) 139 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0
Theta: -0.15
Gamma: 0.03777
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Apr | 138.77 | 4.36 | -0.7999999999999998 | 36.98 | 620 | 181 | 345 | |||||||||
| 10 Apr | 140.15 | 5.19 | 0.96 | 35.12 | 402 | -41 | 173 | |||||||||
| 9 Apr | 137.91 | 4.17 | -0.97 | 34.79 | 576 | 84 | 215 | |||||||||
| 8 Apr | 139.19 | 5.29 | 3.22 | 36.26 | 533 | 52 | 114 | |||||||||
| 7 Apr | 129.51 | 2.05 | -0.46 | 41.71 | 21 | 2 | 62 | |||||||||
| 6 Apr | 130.51 | 2.5 | 0.72 | 40.52 | 50 | 7 | 60 | |||||||||
| 2 Apr | 127.04 | 1.77 | -0.13 | 40.08 | 94 | 4 | 50 | |||||||||
| 1 Apr | 127.30 | 1.89 | 0.21 | 38.81 | 57 | -2 | 46 | |||||||||
| 30 Mar | 123.45 | 1.67 | -1.69 | 43.56 | 24 | -2 | 47 | |||||||||
| 27 Mar | 130.45 | 3.26 | -1.98 | 40.15 | 13 | 0 | 49 | |||||||||
| 25 Mar | 136.53 | 5.29 | 0.36 | 34.92 | 75 | 36 | 49 | |||||||||
| 24 Mar | 133.15 | 4.93 | 0.98 | 40.71 | 2 | 0 | 12 | |||||||||
| 23 Mar | 129.56 | 3.95 | -2.03 | 43.77 | 5 | 0 | 12 | |||||||||
| 20 Mar | 136.44 | 5.98 | 0.9 | 36.56 | 11 | 7 | 11 | |||||||||
| 19 Mar | 132.92 | 5.08 | -1.42 | 37.53 | 1 | 0 | 3 | |||||||||
| 18 Mar | 137.51 | 6.5 | -1.95 | - | 0 | 0 | 3 | |||||||||
| 17 Mar | 136.58 | 6.5 | -1.95 | - | 2 | 0 | 3 | |||||||||
| 16 Mar | 134.51 | 6.5 | -1.95 | - | 2 | 2 | 0 | |||||||||
| 13 Mar | 134.68 | 6.5 | -1.95 | 40.43 | 2 | 1 | 2 | |||||||||
| 12 Mar | 140.34 | 8.45 | -13.36 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 139.41 | 8.45 | -13.36 | 36.75 | 1 | 0 | 0 | |||||||||
| 10 Mar | 142.27 | 21.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 139.91 | 21.81 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 6 Mar | 145.97 | 21.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 148.51 | 21.81 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 146.93 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Canara Bank - strike price 139 expiring on 28APR2026
Delta for 139 CE is 0.53
Historical price for 139 CE is as follows
On 13 Apr CANBK was trading at 138.77. The strike last trading price was 4.36, which was -0.7999999999999998 lower than the previous day. The implied volatity was 36.98, the open interest changed by 181 which increased total open position to 345
On 10 Apr CANBK was trading at 140.15. The strike last trading price was 5.19, which was 0.96 higher than the previous day. The implied volatity was 35.12, the open interest changed by -41 which decreased total open position to 173
On 9 Apr CANBK was trading at 137.91. The strike last trading price was 4.17, which was -0.97 lower than the previous day. The implied volatity was 34.79, the open interest changed by 84 which increased total open position to 215
On 8 Apr CANBK was trading at 139.19. The strike last trading price was 5.29, which was 3.22 higher than the previous day. The implied volatity was 36.26, the open interest changed by 52 which increased total open position to 114
On 7 Apr CANBK was trading at 129.51. The strike last trading price was 2.05, which was -0.46 lower than the previous day. The implied volatity was 41.71, the open interest changed by 2 which increased total open position to 62
On 6 Apr CANBK was trading at 130.51. The strike last trading price was 2.5, which was 0.72 higher than the previous day. The implied volatity was 40.52, the open interest changed by 7 which increased total open position to 60
On 2 Apr CANBK was trading at 127.04. The strike last trading price was 1.77, which was -0.13 lower than the previous day. The implied volatity was 40.08, the open interest changed by 4 which increased total open position to 50
On 1 Apr CANBK was trading at 127.30. The strike last trading price was 1.89, which was 0.21 higher than the previous day. The implied volatity was 38.81, the open interest changed by -2 which decreased total open position to 46
On 30 Mar CANBK was trading at 123.45. The strike last trading price was 1.67, which was -1.69 lower than the previous day. The implied volatity was 43.56, the open interest changed by -2 which decreased total open position to 47
On 27 Mar CANBK was trading at 130.45. The strike last trading price was 3.26, which was -1.98 lower than the previous day. The implied volatity was 40.15, the open interest changed by 0 which decreased total open position to 49
On 25 Mar CANBK was trading at 136.53. The strike last trading price was 5.29, which was 0.36 higher than the previous day. The implied volatity was 34.92, the open interest changed by 36 which increased total open position to 49
On 24 Mar CANBK was trading at 133.15. The strike last trading price was 4.93, which was 0.98 higher than the previous day. The implied volatity was 40.71, the open interest changed by 0 which decreased total open position to 12
On 23 Mar CANBK was trading at 129.56. The strike last trading price was 3.95, which was -2.03 lower than the previous day. The implied volatity was 43.77, the open interest changed by 0 which decreased total open position to 12
On 20 Mar CANBK was trading at 136.44. The strike last trading price was 5.98, which was 0.9 higher than the previous day. The implied volatity was 36.56, the open interest changed by 7 which increased total open position to 11
On 19 Mar CANBK was trading at 132.92. The strike last trading price was 5.08, which was -1.42 lower than the previous day. The implied volatity was 37.53, the open interest changed by 0 which decreased total open position to 3
On 18 Mar CANBK was trading at 137.51. The strike last trading price was 6.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Mar CANBK was trading at 136.58. The strike last trading price was 6.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar CANBK was trading at 134.51. The strike last trading price was 6.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Mar CANBK was trading at 134.68. The strike last trading price was 6.5, which was -1.95 lower than the previous day. The implied volatity was 40.43, the open interest changed by 1 which increased total open position to 2
On 12 Mar CANBK was trading at 140.34. The strike last trading price was 8.45, which was -13.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar CANBK was trading at 139.41. The strike last trading price was 8.45, which was -13.36 lower than the previous day. The implied volatity was 36.75, 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 21.81, 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 21.81, which was 0 lower than the previous day. The implied volatity was 0.56, 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 21.81, 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 5 Mar CANBK was trading at 148.51. The strike last trading price was 21.81, 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 28-Apr-2026 (14d) 139 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0
Theta: -0.12
Gamma: 0.03916
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Apr | 138.77 | 3.89 | 0.4900000000000002 | 35.67 | 302 | 86 | 261 |
| 10 Apr | 140.15 | 3.36 | -1.6700000000000004 | 32.79 | 287 | 25 | 160 |
| 9 Apr | 137.91 | 4.99 | 0.64 | 38.19 | 344 | 50 | 135 |
| 8 Apr | 139.19 | 4.37 | -6.41 | 37.96 | 287 | 46 | 72 |
| 7 Apr | 129.51 | 10.79 | 0.83 | 41.1 | 30 | -22 | 26 |
| 6 Apr | 130.51 | 9.9 | -3.28 | 42.49 | 8 | -6 | 49 |
| 2 Apr | 127.04 | 13.43 | 0.7 | 46.06 | 12 | -6 | 56 |
| 1 Apr | 127.30 | 12.73 | -1.71 | 43.79 | 7 | 0 | 62 |
| 30 Mar | 123.45 | 14.44 | 2.89 | 26.45 | 16 | -2 | 62 |
| 27 Mar | 130.45 | 11.6 | 5.15 | 45.35 | 7 | 0 | 63 |
| 25 Mar | 136.53 | 6.45 | 4.26 | 35.21 | 63 | 0 | 0 |
| 24 Mar | 133.15 | 2.19 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 129.56 | 2.19 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 136.44 | 2.19 | 0 | 0.26 | 0 | 0 | 0 |
| 19 Mar | 132.92 | 2.19 | 0 | 0.05 | 0 | 0 | 0 |
| 18 Mar | 137.51 | 2.19 | 0 | 0.06 | 0 | 0 | 0 |
| 17 Mar | 136.58 | 2.19 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 134.51 | 2.19 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 134.68 | 2.19 | 0 | 0.19 | 0 | 0 | 0 |
| 12 Mar | 140.34 | 2.19 | 0 | 2.23 | 0 | 0 | 0 |
| 11 Mar | 139.41 | 2.19 | 0 | 1.44 | 0 | 0 | 0 |
| 10 Mar | 142.27 | 2.19 | 0 | 3.49 | 0 | 0 | 0 |
| 9 Mar | 139.91 | 2.19 | 0 | 2.07 | 0 | 0 | 0 |
| 6 Mar | 145.97 | 2.19 | 0 | 5.44 | 0 | 0 | 0 |
| 5 Mar | 148.51 | 2.19 | 0 | 6.72 | 0 | 0 | 0 |
| 4 Mar | 146.93 | 0 | 0 | 6.02 | 0 | 0 | 0 |
For Canara Bank - strike price 139 expiring on 28APR2026
Delta for 139 PE is -0.47
Historical price for 139 PE is as follows
On 13 Apr CANBK was trading at 138.77. The strike last trading price was 3.89, which was 0.4900000000000002 higher than the previous day. The implied volatity was 35.67, the open interest changed by 86 which increased total open position to 261
On 10 Apr CANBK was trading at 140.15. The strike last trading price was 3.36, which was -1.6700000000000004 lower than the previous day. The implied volatity was 32.79, the open interest changed by 25 which increased total open position to 160
On 9 Apr CANBK was trading at 137.91. The strike last trading price was 4.99, which was 0.64 higher than the previous day. The implied volatity was 38.19, the open interest changed by 50 which increased total open position to 135
On 8 Apr CANBK was trading at 139.19. The strike last trading price was 4.37, which was -6.41 lower than the previous day. The implied volatity was 37.96, the open interest changed by 46 which increased total open position to 72
On 7 Apr CANBK was trading at 129.51. The strike last trading price was 10.79, which was 0.83 higher than the previous day. The implied volatity was 41.1, the open interest changed by -22 which decreased total open position to 26
On 6 Apr CANBK was trading at 130.51. The strike last trading price was 9.9, which was -3.28 lower than the previous day. The implied volatity was 42.49, the open interest changed by -6 which decreased total open position to 49
On 2 Apr CANBK was trading at 127.04. The strike last trading price was 13.43, which was 0.7 higher than the previous day. The implied volatity was 46.06, the open interest changed by -6 which decreased total open position to 56
On 1 Apr CANBK was trading at 127.30. The strike last trading price was 12.73, which was -1.71 lower than the previous day. The implied volatity was 43.79, the open interest changed by 0 which decreased total open position to 62
On 30 Mar CANBK was trading at 123.45. The strike last trading price was 14.44, which was 2.89 higher than the previous day. The implied volatity was 26.45, the open interest changed by -2 which decreased total open position to 62
On 27 Mar CANBK was trading at 130.45. The strike last trading price was 11.6, which was 5.15 higher than the previous day. The implied volatity was 45.35, the open interest changed by 0 which decreased total open position to 63
On 25 Mar CANBK was trading at 136.53. The strike last trading price was 6.45, which was 4.26 higher than the previous day. The implied volatity was 35.21, the open interest changed by 0 which decreased total open position to 0
On 24 Mar CANBK was trading at 133.15. The strike last trading price was 2.19, 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 Mar CANBK was trading at 129.56. The strike last trading price was 2.19, 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 Mar CANBK was trading at 136.44. The strike last trading price was 2.19, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0
On 19 Mar CANBK was trading at 132.92. The strike last trading price was 2.19, which was 0 lower than the previous day. The implied volatity was 0.05, 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 2.19, which was 0 lower than the previous day. The implied volatity was 0.06, 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 2.19, 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 2.19, 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 2.19, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 12 Mar CANBK was trading at 140.34. The strike last trading price was 2.19, which was 0 lower than the previous day. The implied volatity was 2.23, 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 2.19, which was 0 lower than the previous day. The implied volatity was 1.44, 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 2.19, which was 0 lower than the previous day. The implied volatity was 3.49, 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 2.19, which was 0 lower than the previous day. The implied volatity was 2.07, 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 2.19, which was 0 lower than the previous day. The implied volatity was 5.44, 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 2.19, which was 0 lower than the previous day. The implied volatity was 6.72, 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 6.02, the open interest changed by 0 which decreased total open position to 0
