CANBK
Canara Bank
Historical option data for CANBK
28 Apr 2026 04:10 PM IST
| CANBK 26-May-2026 (27d) 142 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.41
Vega: 0
Theta: -0.1
Gamma: 0.02763
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 28 Apr | 137.10 | 3.9 | -1.48 | 36.73 | 198 | 42 | 192 | |||||||||
| 27 Apr | 140.52 | 5.36 | -0.45999999999999996 | 36.16 | 173 | 43 | 148 | |||||||||
|
|
||||||||||||||||
| 24 Apr | 140.85 | 6.07 | 0.020000000000000462 | 36.72 | 102 | 58 | 102 | |||||||||
| 23 Apr | 140.87 | 5.9 | -2.67 | 36.1 | 47 | 26 | 43 | |||||||||
| 22 Apr | 145.23 | 8.57 | 0.5700000000000003 | 35.03 | 8 | -4 | 17 | |||||||||
| 21 Apr | 144.26 | 8 | 0.4400000000000004 | 35.66 | 6 | 2 | 20 | |||||||||
| 20 Apr | 142.74 | 7.56 | 0.1899999999999995 | 37.93 | 18 | 6 | 17 | |||||||||
| 17 Apr | 142.37 | 7.4 | 0.5200000000000005 | 36.23 | 16 | 3 | 7 | |||||||||
| 16 Apr | 141.03 | 6.88 | -14.540000000000003 | 36.95 | 5 | 3 | 3 | |||||||||
| 15 Apr | 141.71 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 138.77 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 140.15 | 0 | 0 | 0.28 | 0 | 0 | 0 | |||||||||
| 9 Apr | 137.91 | 21.42 | 0 | 1.57 | 0 | 0 | 0 | |||||||||
| 8 Apr | 139.19 | 21.42 | 0 | 0.6 | 0 | 0 | 0 | |||||||||
| 7 Apr | 129.51 | 21.42 | 0 | 6.9 | 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 | - | - | - | 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 | 21.42 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 134.51 | 21.42 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 134.68 | 21.42 | 0 | 0.45 | 0 | 0 | 0 | |||||||||
| 9 Mar | 139.91 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 145.97 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 148.51 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 146.93 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 153.56 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Canara Bank - strike price 142 expiring on 26MAY2026
Delta for 142 CE is 0.41
Historical price for 142 CE is as follows
On 28 Apr CANBK was trading at 137.10. The strike last trading price was 3.9, which was -1.48 lower than the previous day. The implied volatity was 36.73, the open interest changed by 42 which increased total open position to 192
On 27 Apr CANBK was trading at 140.52. The strike last trading price was 5.36, which was -0.45999999999999996 lower than the previous day. The implied volatity was 36.16, the open interest changed by 43 which increased total open position to 148
On 24 Apr CANBK was trading at 140.85. The strike last trading price was 6.07, which was 0.020000000000000462 higher than the previous day. The implied volatity was 36.72, the open interest changed by 58 which increased total open position to 102
On 23 Apr CANBK was trading at 140.87. The strike last trading price was 5.9, which was -2.67 lower than the previous day. The implied volatity was 36.1, the open interest changed by 26 which increased total open position to 43
On 22 Apr CANBK was trading at 145.23. The strike last trading price was 8.57, which was 0.5700000000000003 higher than the previous day. The implied volatity was 35.03, the open interest changed by -4 which decreased total open position to 17
On 21 Apr CANBK was trading at 144.26. The strike last trading price was 8, which was 0.4400000000000004 higher than the previous day. The implied volatity was 35.66, the open interest changed by 2 which increased total open position to 20
On 20 Apr CANBK was trading at 142.74. The strike last trading price was 7.56, which was 0.1899999999999995 higher than the previous day. The implied volatity was 37.93, the open interest changed by 6 which increased total open position to 17
On 17 Apr CANBK was trading at 142.37. The strike last trading price was 7.4, which was 0.5200000000000005 higher than the previous day. The implied volatity was 36.23, the open interest changed by 3 which increased total open position to 7
On 16 Apr CANBK was trading at 141.03. The strike last trading price was 6.88, which was -14.540000000000003 lower than the previous day. The implied volatity was 36.95, the open interest changed by 3 which increased total open position to 3
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 0.28, 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 21.42, which was 0 lower than the previous day. The implied volatity was 1.57, 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 21.42, which was 0 lower than the previous day. The implied volatity was 0.6, 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 21.42, which was 0 lower than the previous day. The implied volatity was 6.9, 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 21.42, 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 21.42, 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 21.42, which was 0 lower than the previous day. The implied volatity was 0.45, 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 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 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
On 2 Mar CANBK was trading at 153.56. 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 (27d) 142 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 0
Theta: -0.08
Gamma: 0.02939
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 28 Apr | 137.10 | 7.72 | 2 | 34.2 | 83 | 7 | 174 |
| 27 Apr | 140.52 | 5.74 | -0.20000000000000018 | 33.37 | 120 | 61 | 167 |
| 24 Apr | 140.85 | 5.76 | -0.54 | 34.03 | 107 | 77 | 100 |
| 23 Apr | 140.87 | 6.3 | 0.9299999999999997 | 35.54 | 22 | 17 | 22 |
| 22 Apr | 145.23 | 5.37 | 5.37 | - | 0 | 0 | 5 |
| 21 Apr | 144.26 | 5.37 | 5.37 | 34.22 | 0 | 0 | 5 |
| 20 Apr | 142.74 | 5.37 | -0.9199999999999999 | 34.22 | 4 | 3 | 5 |
| 17 Apr | 142.37 | 6.29 | 2.24 | 37.14 | 2 | 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 | 0.11 | 0 | 0 | 0 |
| 9 Apr | 137.91 | 4.05 | 0 | 0.08 | 0 | 0 | 0 |
| 8 Apr | 139.19 | 4.05 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 129.51 | 4.05 | 0 | - | 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 | - | - | - | 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 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 134.51 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 134.68 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 139.91 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 145.97 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 148.51 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 146.93 | 0 | 0 | 4.06 | 0 | 0 | 0 |
| 2 Mar | 153.56 | 0 | 0 | - | 0 | 0 | 0 |
For Canara Bank - strike price 142 expiring on 26MAY2026
Delta for 142 PE is -0.61
Historical price for 142 PE is as follows
On 28 Apr CANBK was trading at 137.10. The strike last trading price was 7.72, which was 2 higher than the previous day. The implied volatity was 34.2, the open interest changed by 7 which increased total open position to 174
On 27 Apr CANBK was trading at 140.52. The strike last trading price was 5.74, which was -0.20000000000000018 lower than the previous day. The implied volatity was 33.37, the open interest changed by 61 which increased total open position to 167
On 24 Apr CANBK was trading at 140.85. The strike last trading price was 5.76, which was -0.54 lower than the previous day. The implied volatity was 34.03, the open interest changed by 77 which increased total open position to 100
On 23 Apr CANBK was trading at 140.87. The strike last trading price was 6.3, which was 0.9299999999999997 higher than the previous day. The implied volatity was 35.54, the open interest changed by 17 which increased total open position to 22
On 22 Apr CANBK was trading at 145.23. The strike last trading price was 5.37, which was 5.37 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 21 Apr CANBK was trading at 144.26. The strike last trading price was 5.37, which was 5.37 higher than the previous day. The implied volatity was 34.22, the open interest changed by 0 which decreased total open position to 5
On 20 Apr CANBK was trading at 142.74. The strike last trading price was 5.37, which was -0.9199999999999999 lower than the previous day. The implied volatity was 34.22, the open interest changed by 3 which increased total open position to 5
On 17 Apr CANBK was trading at 142.37. The strike last trading price was 6.29, which was 2.24 higher than the previous day. The implied volatity was 37.14, 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 0.11, 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 4.05, which was 0 lower than the previous day. The implied volatity was 0.08, 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 4.05, 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 4.05, 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 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 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 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 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 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 4.06, the open interest changed by 0 which decreased total open position to 0
On 2 Mar CANBK was trading at 153.56. 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
