CANBK
Canara Bank
Historical option data for CANBK
13 Mar 2026 02:35 PM IST
| CANBK 30-MAR-2026 145 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.09
Theta: -0.11
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 135.82 | 1.63 | -1.28 | 38.54 | 1,258 | 76 | 816 | |||||||||
| 12 Mar | 140.34 | 2.86 | 0.23 | 35.7 | 1,614 | -95 | 740 | |||||||||
| 11 Mar | 139.41 | 2.59 | -1.14 | 36.06 | 887 | -13 | 846 | |||||||||
| 10 Mar | 142.27 | 3.8 | 0.46 | 33.74 | 1,337 | 201 | 869 | |||||||||
| 9 Mar | 139.91 | 3.35 | -2.59 | 37.27 | 1,134 | 145 | 668 | |||||||||
| 6 Mar | 145.97 | 5.9 | -1.22 | 32.71 | 237 | 16 | 523 | |||||||||
| 5 Mar | 148.51 | 6.89 | 0.1 | 28.01 | 925 | 125 | 508 | |||||||||
| 4 Mar | 146.93 | 6.8 | -4.32 | 33.66 | 475 | 145 | 386 | |||||||||
| 2 Mar | 153.56 | 11.25 | -2.87 | 28.18 | 73 | 25 | 241 | |||||||||
| 27 Feb | 157.37 | 14.39 | -1.03 | 25.81 | 37 | 0 | 217 | |||||||||
| 26 Feb | 158.88 | 15.3 | -0.27 | 23.73 | 144 | -9 | 217 | |||||||||
| 25 Feb | 158.93 | 15.5 | 1.08 | 20.68 | 93 | -31 | 226 | |||||||||
| 24 Feb | 157.03 | 14.35 | 0.92 | 27.23 | 101 | -41 | 257 | |||||||||
| 23 Feb | 156.44 | 13.4 | 2.06 | 23.73 | 46 | 6 | 298 | |||||||||
| 20 Feb | 154.15 | 11.33 | 3.46 | 22.15 | 150 | -13 | 293 | |||||||||
| 19 Feb | 149.42 | 7.65 | -2.25 | 22.49 | 150 | 57 | 305 | |||||||||
| 18 Feb | 151.94 | 9.7 | 1.61 | 22.37 | 229 | 69 | 247 | |||||||||
| 17 Feb | 149.11 | 8.18 | 1.99 | 23.88 | 237 | 36 | 177 | |||||||||
| 16 Feb | 145.84 | 6.3 | 1.59 | 24.49 | 181 | 26 | 135 | |||||||||
| 13 Feb | 141.77 | 4.73 | -1.44 | 27.48 | 79 | 47 | 106 | |||||||||
| 12 Feb | 144.81 | 6.05 | -0.47 | 25.8 | 46 | -8 | 59 | |||||||||
| 11 Feb | 145.51 | 6.5 | -0.97 | 25.36 | 56 | 44 | 65 | |||||||||
| 10 Feb | 146.83 | 7.47 | -0.63 | 26.06 | 5 | 1 | 18 | |||||||||
|
|
||||||||||||||||
| 9 Feb | 147.93 | 8.1 | 0.92 | 25.28 | 3 | 1 | 16 | |||||||||
| 6 Feb | 147.31 | 7.18 | -1.41 | 22.41 | 5 | 1 | 15 | |||||||||
| 5 Feb | 148.29 | 8.68 | 0.17 | 25.78 | 4 | 0 | 14 | |||||||||
| 4 Feb | 147.50 | 8.51 | 0.51 | 26.54 | 2 | -1 | 13 | |||||||||
| 3 Feb | 147.34 | 8 | 0 | 23.91 | 1 | 0 | 15 | |||||||||
| 2 Feb | 146.47 | 8 | 2.25 | 26.4 | 23 | 4 | 15 | |||||||||
| 1 Feb | 141.05 | 5.59 | -9.72 | 31.55 | 15 | 10 | 10 | |||||||||
| 30 Jan | 147.42 | 15.31 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 150.32 | 15.31 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 157.74 | 15.31 | 0 | - | 0 | 0 | 0 | |||||||||
For Canara Bank - strike price 145 expiring on 30MAR2026
Delta for 145 CE is 0.25
Historical price for 145 CE is as follows
On 13 Mar CANBK was trading at 135.82. The strike last trading price was 1.63, which was -1.28 lower than the previous day. The implied volatity was 38.54, the open interest changed by 76 which increased total open position to 816
On 12 Mar CANBK was trading at 140.34. The strike last trading price was 2.86, which was 0.23 higher than the previous day. The implied volatity was 35.7, the open interest changed by -95 which decreased total open position to 740
On 11 Mar CANBK was trading at 139.41. The strike last trading price was 2.59, which was -1.14 lower than the previous day. The implied volatity was 36.06, the open interest changed by -13 which decreased total open position to 846
On 10 Mar CANBK was trading at 142.27. The strike last trading price was 3.8, which was 0.46 higher than the previous day. The implied volatity was 33.74, the open interest changed by 201 which increased total open position to 869
On 9 Mar CANBK was trading at 139.91. The strike last trading price was 3.35, which was -2.59 lower than the previous day. The implied volatity was 37.27, the open interest changed by 145 which increased total open position to 668
On 6 Mar CANBK was trading at 145.97. The strike last trading price was 5.9, which was -1.22 lower than the previous day. The implied volatity was 32.71, the open interest changed by 16 which increased total open position to 523
On 5 Mar CANBK was trading at 148.51. The strike last trading price was 6.89, which was 0.1 higher than the previous day. The implied volatity was 28.01, the open interest changed by 125 which increased total open position to 508
On 4 Mar CANBK was trading at 146.93. The strike last trading price was 6.8, which was -4.32 lower than the previous day. The implied volatity was 33.66, the open interest changed by 145 which increased total open position to 386
On 2 Mar CANBK was trading at 153.56. The strike last trading price was 11.25, which was -2.87 lower than the previous day. The implied volatity was 28.18, the open interest changed by 25 which increased total open position to 241
On 27 Feb CANBK was trading at 157.37. The strike last trading price was 14.39, which was -1.03 lower than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 217
On 26 Feb CANBK was trading at 158.88. The strike last trading price was 15.3, which was -0.27 lower than the previous day. The implied volatity was 23.73, the open interest changed by -9 which decreased total open position to 217
On 25 Feb CANBK was trading at 158.93. The strike last trading price was 15.5, which was 1.08 higher than the previous day. The implied volatity was 20.68, the open interest changed by -31 which decreased total open position to 226
On 24 Feb CANBK was trading at 157.03. The strike last trading price was 14.35, which was 0.92 higher than the previous day. The implied volatity was 27.23, the open interest changed by -41 which decreased total open position to 257
On 23 Feb CANBK was trading at 156.44. The strike last trading price was 13.4, which was 2.06 higher than the previous day. The implied volatity was 23.73, the open interest changed by 6 which increased total open position to 298
On 20 Feb CANBK was trading at 154.15. The strike last trading price was 11.33, which was 3.46 higher than the previous day. The implied volatity was 22.15, the open interest changed by -13 which decreased total open position to 293
On 19 Feb CANBK was trading at 149.42. The strike last trading price was 7.65, which was -2.25 lower than the previous day. The implied volatity was 22.49, the open interest changed by 57 which increased total open position to 305
On 18 Feb CANBK was trading at 151.94. The strike last trading price was 9.7, which was 1.61 higher than the previous day. The implied volatity was 22.37, the open interest changed by 69 which increased total open position to 247
On 17 Feb CANBK was trading at 149.11. The strike last trading price was 8.18, which was 1.99 higher than the previous day. The implied volatity was 23.88, the open interest changed by 36 which increased total open position to 177
On 16 Feb CANBK was trading at 145.84. The strike last trading price was 6.3, which was 1.59 higher than the previous day. The implied volatity was 24.49, the open interest changed by 26 which increased total open position to 135
On 13 Feb CANBK was trading at 141.77. The strike last trading price was 4.73, which was -1.44 lower than the previous day. The implied volatity was 27.48, the open interest changed by 47 which increased total open position to 106
On 12 Feb CANBK was trading at 144.81. The strike last trading price was 6.05, which was -0.47 lower than the previous day. The implied volatity was 25.8, the open interest changed by -8 which decreased total open position to 59
On 11 Feb CANBK was trading at 145.51. The strike last trading price was 6.5, which was -0.97 lower than the previous day. The implied volatity was 25.36, the open interest changed by 44 which increased total open position to 65
On 10 Feb CANBK was trading at 146.83. The strike last trading price was 7.47, which was -0.63 lower than the previous day. The implied volatity was 26.06, the open interest changed by 1 which increased total open position to 18
On 9 Feb CANBK was trading at 147.93. The strike last trading price was 8.1, which was 0.92 higher than the previous day. The implied volatity was 25.28, the open interest changed by 1 which increased total open position to 16
On 6 Feb CANBK was trading at 147.31. The strike last trading price was 7.18, which was -1.41 lower than the previous day. The implied volatity was 22.41, the open interest changed by 1 which increased total open position to 15
On 5 Feb CANBK was trading at 148.29. The strike last trading price was 8.68, which was 0.17 higher than the previous day. The implied volatity was 25.78, the open interest changed by 0 which decreased total open position to 14
On 4 Feb CANBK was trading at 147.50. The strike last trading price was 8.51, which was 0.51 higher than the previous day. The implied volatity was 26.54, the open interest changed by -1 which decreased total open position to 13
On 3 Feb CANBK was trading at 147.34. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 23.91, the open interest changed by 0 which decreased total open position to 15
On 2 Feb CANBK was trading at 146.47. The strike last trading price was 8, which was 2.25 higher than the previous day. The implied volatity was 26.4, the open interest changed by 4 which increased total open position to 15
On 1 Feb CANBK was trading at 141.05. The strike last trading price was 5.59, which was -9.72 lower than the previous day. The implied volatity was 31.55, the open interest changed by 10 which increased total open position to 10
On 30 Jan CANBK was trading at 147.42. The strike last trading price was 15.31, 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 29 Jan CANBK was trading at 150.32. The strike last trading price was 15.31, 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 28 Jan CANBK was trading at 157.74. The strike last trading price was 15.31, 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 30MAR2026 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.73
Vega: 0.1
Theta: -0.09
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 135.82 | 10.29 | 3.18 | 42.14 | 106 | -46 | 994 |
| 12 Mar | 140.34 | 7.07 | -0.82 | 39.24 | 141 | -1 | 1,040 |
| 11 Mar | 139.41 | 8.02 | 2.33 | 40.12 | 247 | -15 | 1,044 |
| 10 Mar | 142.27 | 5.55 | -2.3 | 35.49 | 352 | 51 | 1,059 |
| 9 Mar | 139.91 | 7.7 | 3.49 | 40.59 | 461 | -75 | 1,008 |
| 6 Mar | 145.97 | 4.32 | 1.41 | 35.37 | 1,045 | 80 | 1,084 |
| 5 Mar | 148.51 | 3.08 | -1.12 | 32.81 | 1,541 | 302 | 1,004 |
| 4 Mar | 146.93 | 4.22 | 2.48 | 35.91 | 2,511 | 56 | 702 |
| 2 Mar | 153.56 | 1.7 | 0.6 | 31.96 | 625 | -24 | 645 |
| 27 Feb | 157.37 | 1.13 | 0.12 | 31.24 | 186 | 1 | 668 |
| 26 Feb | 158.88 | 1.03 | -0.01 | 31.33 | 489 | 71 | 662 |
| 25 Feb | 158.93 | 1.05 | -0.17 | 31.54 | 345 | 46 | 591 |
| 24 Feb | 157.03 | 1.25 | -0.13 | 30.49 | 308 | 31 | 543 |
| 23 Feb | 156.44 | 1.39 | -0.37 | 30.23 | 443 | 25 | 514 |
| 20 Feb | 154.15 | 1.76 | -1.07 | 28.53 | 630 | -18 | 489 |
| 19 Feb | 149.42 | 3.08 | 0.86 | 28.45 | 335 | 119 | 507 |
| 18 Feb | 151.94 | 2.28 | -0.92 | 27.99 | 392 | 101 | 391 |
| 17 Feb | 149.11 | 3.22 | -1.07 | 29.05 | 278 | 139 | 282 |
| 16 Feb | 145.84 | 4.2 | -2.68 | 27.94 | 83 | 43 | 137 |
| 13 Feb | 141.77 | 7.05 | 1.81 | 31.25 | 60 | 7 | 89 |
| 12 Feb | 144.81 | 5.25 | 0.52 | 29.33 | 46 | 10 | 81 |
| 11 Feb | 145.51 | 4.65 | 0.49 | 27.85 | 48 | 30 | 70 |
| 10 Feb | 146.83 | 4.17 | 0.62 | 27.92 | 14 | 5 | 40 |
| 9 Feb | 147.93 | 3.55 | -0.84 | 26.36 | 19 | 9 | 34 |
| 6 Feb | 147.31 | 4.5 | 0.62 | 28.97 | 15 | 7 | 24 |
| 5 Feb | 148.29 | 3.98 | -2.82 | 28.23 | 19 | 7 | 17 |
| 4 Feb | 147.50 | 6.8 | 0.82 | - | 0 | 0 | 10 |
| 3 Feb | 147.34 | 6.8 | 0.82 | - | 0 | 0 | 10 |
| 2 Feb | 146.47 | 6.8 | 0.82 | - | 0 | 0 | 10 |
| 1 Feb | 141.05 | 6.8 | 0.82 | 22.99 | 1 | 0 | 9 |
| 30 Jan | 147.42 | 5.98 | 0.98 | 34.7 | 7 | 6 | 8 |
| 29 Jan | 150.32 | 5 | 0.92 | 35.54 | 2 | 1 | 1 |
| 28 Jan | 157.74 | 4.08 | 0 | 7.81 | 0 | 0 | 0 |
For Canara Bank - strike price 145 expiring on 30MAR2026
Delta for 145 PE is -0.73
Historical price for 145 PE is as follows
On 13 Mar CANBK was trading at 135.82. The strike last trading price was 10.29, which was 3.18 higher than the previous day. The implied volatity was 42.14, the open interest changed by -46 which decreased total open position to 994
On 12 Mar CANBK was trading at 140.34. The strike last trading price was 7.07, which was -0.82 lower than the previous day. The implied volatity was 39.24, the open interest changed by -1 which decreased total open position to 1040
On 11 Mar CANBK was trading at 139.41. The strike last trading price was 8.02, which was 2.33 higher than the previous day. The implied volatity was 40.12, the open interest changed by -15 which decreased total open position to 1044
On 10 Mar CANBK was trading at 142.27. The strike last trading price was 5.55, which was -2.3 lower than the previous day. The implied volatity was 35.49, the open interest changed by 51 which increased total open position to 1059
On 9 Mar CANBK was trading at 139.91. The strike last trading price was 7.7, which was 3.49 higher than the previous day. The implied volatity was 40.59, the open interest changed by -75 which decreased total open position to 1008
On 6 Mar CANBK was trading at 145.97. The strike last trading price was 4.32, which was 1.41 higher than the previous day. The implied volatity was 35.37, the open interest changed by 80 which increased total open position to 1084
On 5 Mar CANBK was trading at 148.51. The strike last trading price was 3.08, which was -1.12 lower than the previous day. The implied volatity was 32.81, the open interest changed by 302 which increased total open position to 1004
On 4 Mar CANBK was trading at 146.93. The strike last trading price was 4.22, which was 2.48 higher than the previous day. The implied volatity was 35.91, the open interest changed by 56 which increased total open position to 702
On 2 Mar CANBK was trading at 153.56. The strike last trading price was 1.7, which was 0.6 higher than the previous day. The implied volatity was 31.96, the open interest changed by -24 which decreased total open position to 645
On 27 Feb CANBK was trading at 157.37. The strike last trading price was 1.13, which was 0.12 higher than the previous day. The implied volatity was 31.24, the open interest changed by 1 which increased total open position to 668
On 26 Feb CANBK was trading at 158.88. The strike last trading price was 1.03, which was -0.01 lower than the previous day. The implied volatity was 31.33, the open interest changed by 71 which increased total open position to 662
On 25 Feb CANBK was trading at 158.93. The strike last trading price was 1.05, which was -0.17 lower than the previous day. The implied volatity was 31.54, the open interest changed by 46 which increased total open position to 591
On 24 Feb CANBK was trading at 157.03. The strike last trading price was 1.25, which was -0.13 lower than the previous day. The implied volatity was 30.49, the open interest changed by 31 which increased total open position to 543
On 23 Feb CANBK was trading at 156.44. The strike last trading price was 1.39, which was -0.37 lower than the previous day. The implied volatity was 30.23, the open interest changed by 25 which increased total open position to 514
On 20 Feb CANBK was trading at 154.15. The strike last trading price was 1.76, which was -1.07 lower than the previous day. The implied volatity was 28.53, the open interest changed by -18 which decreased total open position to 489
On 19 Feb CANBK was trading at 149.42. The strike last trading price was 3.08, which was 0.86 higher than the previous day. The implied volatity was 28.45, the open interest changed by 119 which increased total open position to 507
On 18 Feb CANBK was trading at 151.94. The strike last trading price was 2.28, which was -0.92 lower than the previous day. The implied volatity was 27.99, the open interest changed by 101 which increased total open position to 391
On 17 Feb CANBK was trading at 149.11. The strike last trading price was 3.22, which was -1.07 lower than the previous day. The implied volatity was 29.05, the open interest changed by 139 which increased total open position to 282
On 16 Feb CANBK was trading at 145.84. The strike last trading price was 4.2, which was -2.68 lower than the previous day. The implied volatity was 27.94, the open interest changed by 43 which increased total open position to 137
On 13 Feb CANBK was trading at 141.77. The strike last trading price was 7.05, which was 1.81 higher than the previous day. The implied volatity was 31.25, the open interest changed by 7 which increased total open position to 89
On 12 Feb CANBK was trading at 144.81. The strike last trading price was 5.25, which was 0.52 higher than the previous day. The implied volatity was 29.33, the open interest changed by 10 which increased total open position to 81
On 11 Feb CANBK was trading at 145.51. The strike last trading price was 4.65, which was 0.49 higher than the previous day. The implied volatity was 27.85, the open interest changed by 30 which increased total open position to 70
On 10 Feb CANBK was trading at 146.83. The strike last trading price was 4.17, which was 0.62 higher than the previous day. The implied volatity was 27.92, the open interest changed by 5 which increased total open position to 40
On 9 Feb CANBK was trading at 147.93. The strike last trading price was 3.55, which was -0.84 lower than the previous day. The implied volatity was 26.36, the open interest changed by 9 which increased total open position to 34
On 6 Feb CANBK was trading at 147.31. The strike last trading price was 4.5, which was 0.62 higher than the previous day. The implied volatity was 28.97, the open interest changed by 7 which increased total open position to 24
On 5 Feb CANBK was trading at 148.29. The strike last trading price was 3.98, which was -2.82 lower than the previous day. The implied volatity was 28.23, the open interest changed by 7 which increased total open position to 17
On 4 Feb CANBK was trading at 147.50. The strike last trading price was 6.8, which was 0.82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 3 Feb CANBK was trading at 147.34. The strike last trading price was 6.8, which was 0.82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 2 Feb CANBK was trading at 146.47. The strike last trading price was 6.8, which was 0.82 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 1 Feb CANBK was trading at 141.05. The strike last trading price was 6.8, which was 0.82 higher than the previous day. The implied volatity was 22.99, the open interest changed by 0 which decreased total open position to 9
On 30 Jan CANBK was trading at 147.42. The strike last trading price was 5.98, which was 0.98 higher than the previous day. The implied volatity was 34.7, the open interest changed by 6 which increased total open position to 8
On 29 Jan CANBK was trading at 150.32. The strike last trading price was 5, which was 0.92 higher than the previous day. The implied volatity was 35.54, the open interest changed by 1 which increased total open position to 1
On 28 Jan CANBK was trading at 157.74. The strike last trading price was 4.08, which was 0 lower than the previous day. The implied volatity was 7.81, the open interest changed by 0 which decreased total open position to 0
