CANBK
Canara Bank
Historical option data for CANBK
29 Apr 2026 04:00 PM IST
| CANBK 26-May-2026 (27d) 140 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0
Theta: -0.1
Gamma: 0.02959
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 137.06 | 4.22 | -0.4400000000000004 | 35.65 | 1,519 | 183 | 1,162 | |||||||||
| 28 Apr | 137.10 | 4.74 | -1.63 | 36.98 | 1,403 | 456 | 983 | |||||||||
| 27 Apr | 140.52 | 6.37 | -0.5999999999999996 | 36.45 | 410 | 72 | 526 | |||||||||
| 24 Apr | 140.85 | 7.15 | 0.1900000000000004 | 37.24 | 641 | 210 | 458 | |||||||||
| 23 Apr | 140.87 | 7.05 | -2.71 | 36.49 | 173 | 74 | 247 | |||||||||
| 22 Apr | 145.23 | 9.73 | 0.7300000000000004 | 36 | 96 | 11 | 174 | |||||||||
| 21 Apr | 144.26 | 9 | 0.28999999999999915 | 34.97 | 98 | 51 | 162 | |||||||||
| 20 Apr | 142.74 | 8.72 | 0.16999999999999993 | 38.41 | 123 | 31 | 111 | |||||||||
| 17 Apr | 142.37 | 8.5 | 0.4900000000000002 | 36.71 | 43 | -9 | 81 | |||||||||
| 16 Apr | 141.03 | 8 | -0.46000000000000085 | 37.69 | 31 | -1 | 89 | |||||||||
| 15 Apr | 141.71 | 8.23 | 0.9500000000000002 | 37.3 | 72 | 7 | 94 | |||||||||
| 13 Apr | 138.77 | 7.3 | -0.7500000000000009 | 38.34 | 68 | 8 | 88 | |||||||||
| 10 Apr | 140.15 | 8.06 | 1.0200000000000005 | 37.61 | 37 | 14 | 79 | |||||||||
| 9 Apr | 137.91 | 7.15 | -0.7 | 36.98 | 41 | 27 | 64 | |||||||||
| 8 Apr | 139.19 | 8.01 | 3.21 | 36.84 | 46 | 35 | 36 | |||||||||
| 7 Apr | 129.51 | 4.8 | -0.1 | 43.32 | 1 | 0 | 1 | |||||||||
| 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 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 130.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 136.53 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Mar | 133.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 129.56 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 136.44 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 132.92 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 137.51 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 136.58 | 22.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 134.51 | 22.85 | 0 | 1.71 | 0 | 0 | 0 | |||||||||
| 13 Mar | 134.68 | 22.85 | 0 | 1.47 | 0 | 0 | 0 | |||||||||
| 12 Mar | 140.34 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 139.41 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 142.27 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 139.91 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 145.97 | 22.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 148.51 | 22.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 146.93 | 22.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Canara Bank - strike price 140 expiring on 26MAY2026
Delta for 140 CE is 0.45
Historical price for 140 CE is as follows
On 29 Apr CANBK was trading at 137.06. The strike last trading price was 4.22, which was -0.4400000000000004 lower than the previous day. The implied volatity was 35.65, the open interest changed by 183 which increased total open position to 1162
On 28 Apr CANBK was trading at 137.10. The strike last trading price was 4.74, which was -1.63 lower than the previous day. The implied volatity was 36.98, the open interest changed by 456 which increased total open position to 983
On 27 Apr CANBK was trading at 140.52. The strike last trading price was 6.37, which was -0.5999999999999996 lower than the previous day. The implied volatity was 36.45, the open interest changed by 72 which increased total open position to 526
On 24 Apr CANBK was trading at 140.85. The strike last trading price was 7.15, which was 0.1900000000000004 higher than the previous day. The implied volatity was 37.24, the open interest changed by 210 which increased total open position to 458
On 23 Apr CANBK was trading at 140.87. The strike last trading price was 7.05, which was -2.71 lower than the previous day. The implied volatity was 36.49, the open interest changed by 74 which increased total open position to 247
On 22 Apr CANBK was trading at 145.23. The strike last trading price was 9.73, which was 0.7300000000000004 higher than the previous day. The implied volatity was 36, the open interest changed by 11 which increased total open position to 174
On 21 Apr CANBK was trading at 144.26. The strike last trading price was 9, which was 0.28999999999999915 higher than the previous day. The implied volatity was 34.97, the open interest changed by 51 which increased total open position to 162
On 20 Apr CANBK was trading at 142.74. The strike last trading price was 8.72, which was 0.16999999999999993 higher than the previous day. The implied volatity was 38.41, the open interest changed by 31 which increased total open position to 111
On 17 Apr CANBK was trading at 142.37. The strike last trading price was 8.5, which was 0.4900000000000002 higher than the previous day. The implied volatity was 36.71, the open interest changed by -9 which decreased total open position to 81
On 16 Apr CANBK was trading at 141.03. The strike last trading price was 8, which was -0.46000000000000085 lower than the previous day. The implied volatity was 37.69, the open interest changed by -1 which decreased total open position to 89
On 15 Apr CANBK was trading at 141.71. The strike last trading price was 8.23, which was 0.9500000000000002 higher than the previous day. The implied volatity was 37.3, the open interest changed by 7 which increased total open position to 94
On 13 Apr CANBK was trading at 138.77. The strike last trading price was 7.3, which was -0.7500000000000009 lower than the previous day. The implied volatity was 38.34, the open interest changed by 8 which increased total open position to 88
On 10 Apr CANBK was trading at 140.15. The strike last trading price was 8.06, which was 1.0200000000000005 higher than the previous day. The implied volatity was 37.61, the open interest changed by 14 which increased total open position to 79
On 9 Apr CANBK was trading at 137.91. The strike last trading price was 7.15, which was -0.7 lower than the previous day. The implied volatity was 36.98, the open interest changed by 27 which increased total open position to 64
On 8 Apr CANBK was trading at 139.19. The strike last trading price was 8.01, which was 3.21 higher than the previous day. The implied volatity was 36.84, the open interest changed by 35 which increased total open position to 36
On 7 Apr CANBK was trading at 129.51. The strike last trading price was 4.8, which was -0.1 lower than the previous day. The implied volatity was 43.32, the open interest changed by 0 which decreased total open position to 1
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 -, 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 27 Mar CANBK was trading at 130.45. 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 25 Mar CANBK was trading at 136.53. 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 24 Mar CANBK was trading at 133.15. 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 23 Mar CANBK was trading at 129.56. 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 20 Mar CANBK was trading at 136.44. 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 19 Mar CANBK was trading at 132.92. 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 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 22.85, 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 22.85, which was 0 lower than the previous day. The implied volatity was 1.71, 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 22.85, which was 0 lower than the previous day. The implied volatity was 1.47, 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 -, 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 11 Mar CANBK was trading at 139.41. 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 10 Mar CANBK was trading at 142.27. 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 9 Mar CANBK was trading at 139.91. 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 Mar CANBK was trading at 145.97. The strike last trading price was 22.85, 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 22.85, 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 22.85, 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 (27d) 140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0
Theta: -0.08
Gamma: 0.03034
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 137.06 | 6.59 | 0.14999999999999947 | 34.73 | 524 | 131 | 1,091 |
| 28 Apr | 137.10 | 6.41 | 1.67 | 34.68 | 1,091 | 308 | 959 |
| 27 Apr | 140.52 | 4.85 | -0.11000000000000032 | 33.7 | 392 | 85 | 650 |
| 24 Apr | 140.85 | 4.87 | -0.20000000000000018 | 34.45 | 502 | 123 | 564 |
| 23 Apr | 140.87 | 5.2 | 1.8600000000000003 | 35.6 | 340 | 38 | 441 |
| 22 Apr | 145.23 | 3.39 | -0.31000000000000005 | 33.54 | 539 | 193 | 403 |
| 21 Apr | 144.26 | 3.78 | -0.9200000000000004 | 33.71 | 120 | 41 | 209 |
| 20 Apr | 142.74 | 4.74 | -0.16999999999999993 | 35.42 | 174 | 42 | 166 |
| 17 Apr | 142.37 | 4.99 | -0.6299999999999999 | 35.02 | 40 | 21 | 123 |
| 16 Apr | 141.03 | 5.67 | 0.019999999999999574 | 35.41 | 31 | 11 | 102 |
| 15 Apr | 141.71 | 5.73 | -1.5399999999999991 | 35.93 | 46 | 9 | 91 |
| 13 Apr | 138.77 | 7.27 | 0.8799999999999999 | 37.01 | 65 | 55 | 81 |
| 10 Apr | 140.15 | 6.44 | -1.46 | 35.42 | 29 | 14 | 27 |
| 9 Apr | 137.91 | 7.95 | 0.54 | 39.47 | 12 | 8 | 11 |
| 8 Apr | 139.19 | 7.5 | -6 | 40.33 | 4 | 1 | 2 |
| 7 Apr | 129.51 | 13.5 | 9.98 | 43.14 | 1 | 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 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 130.45 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 136.53 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 133.15 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 129.56 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 136.44 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 132.92 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 137.51 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 136.58 | 3.52 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 134.51 | 3.52 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 134.68 | 3.52 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 140.34 | - | - | - | 0 | 0 | 0 |
| 11 Mar | 139.41 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 142.27 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 139.91 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 145.97 | 3.52 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 148.51 | 3.52 | 0 | 4.81 | 0 | 0 | 0 |
| 4 Mar | 146.93 | 0 | 0 | 4.57 | 0 | 0 | 0 |
For Canara Bank - strike price 140 expiring on 26MAY2026
Delta for 140 PE is -0.56
Historical price for 140 PE is as follows
On 29 Apr CANBK was trading at 137.06. The strike last trading price was 6.59, which was 0.14999999999999947 higher than the previous day. The implied volatity was 34.73, the open interest changed by 131 which increased total open position to 1091
On 28 Apr CANBK was trading at 137.10. The strike last trading price was 6.41, which was 1.67 higher than the previous day. The implied volatity was 34.68, the open interest changed by 308 which increased total open position to 959
On 27 Apr CANBK was trading at 140.52. The strike last trading price was 4.85, which was -0.11000000000000032 lower than the previous day. The implied volatity was 33.7, the open interest changed by 85 which increased total open position to 650
On 24 Apr CANBK was trading at 140.85. The strike last trading price was 4.87, which was -0.20000000000000018 lower than the previous day. The implied volatity was 34.45, the open interest changed by 123 which increased total open position to 564
On 23 Apr CANBK was trading at 140.87. The strike last trading price was 5.2, which was 1.8600000000000003 higher than the previous day. The implied volatity was 35.6, the open interest changed by 38 which increased total open position to 441
On 22 Apr CANBK was trading at 145.23. The strike last trading price was 3.39, which was -0.31000000000000005 lower than the previous day. The implied volatity was 33.54, the open interest changed by 193 which increased total open position to 403
On 21 Apr CANBK was trading at 144.26. The strike last trading price was 3.78, which was -0.9200000000000004 lower than the previous day. The implied volatity was 33.71, the open interest changed by 41 which increased total open position to 209
On 20 Apr CANBK was trading at 142.74. The strike last trading price was 4.74, which was -0.16999999999999993 lower than the previous day. The implied volatity was 35.42, the open interest changed by 42 which increased total open position to 166
On 17 Apr CANBK was trading at 142.37. The strike last trading price was 4.99, which was -0.6299999999999999 lower than the previous day. The implied volatity was 35.02, the open interest changed by 21 which increased total open position to 123
On 16 Apr CANBK was trading at 141.03. The strike last trading price was 5.67, which was 0.019999999999999574 higher than the previous day. The implied volatity was 35.41, the open interest changed by 11 which increased total open position to 102
On 15 Apr CANBK was trading at 141.71. The strike last trading price was 5.73, which was -1.5399999999999991 lower than the previous day. The implied volatity was 35.93, the open interest changed by 9 which increased total open position to 91
On 13 Apr CANBK was trading at 138.77. The strike last trading price was 7.27, which was 0.8799999999999999 higher than the previous day. The implied volatity was 37.01, the open interest changed by 55 which increased total open position to 81
On 10 Apr CANBK was trading at 140.15. The strike last trading price was 6.44, which was -1.46 lower than the previous day. The implied volatity was 35.42, the open interest changed by 14 which increased total open position to 27
On 9 Apr CANBK was trading at 137.91. The strike last trading price was 7.95, which was 0.54 higher than the previous day. The implied volatity was 39.47, the open interest changed by 8 which increased total open position to 11
On 8 Apr CANBK was trading at 139.19. The strike last trading price was 7.5, which was -6 lower than the previous day. The implied volatity was 40.33, the open interest changed by 1 which increased total open position to 2
On 7 Apr CANBK was trading at 129.51. The strike last trading price was 13.5, which was 9.98 higher than the previous day. The implied volatity was 43.14, 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 -, 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 27 Mar CANBK was trading at 130.45. 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 25 Mar CANBK was trading at 136.53. 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 24 Mar CANBK was trading at 133.15. 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 23 Mar CANBK was trading at 129.56. 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 20 Mar CANBK was trading at 136.44. 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 19 Mar CANBK was trading at 132.92. 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 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 3.52, 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 3.52, 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 3.52, 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 12 Mar CANBK was trading at 140.34. 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 11 Mar CANBK was trading at 139.41. 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 10 Mar CANBK was trading at 142.27. 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 9 Mar CANBK was trading at 139.91. 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 Mar CANBK was trading at 145.97. The strike last trading price was 3.52, 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 3.52, which was 0 lower than the previous day. The implied volatity was 4.81, 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 4.57, the open interest changed by 0 which decreased total open position to 0
