CANBK
Canara Bank
Historical option data for CANBK
12 Mar 2026 04:10 PM IST
| CANBK 30-MAR-2026 147 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.11
Theta: -0.12
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 140.34 | 2.24 | 0.14 | 35.89 | 134 | 4 | 272 | |||||||||
| 11 Mar | 139.41 | 2.04 | -0.87 | 36.34 | 101 | 9 | 267 | |||||||||
| 10 Mar | 142.27 | 3 | 0.34 | 33.66 | 96 | -7 | 260 | |||||||||
| 9 Mar | 139.91 | 2.65 | -2.27 | 36.98 | 224 | -14 | 268 | |||||||||
| 6 Mar | 145.97 | 4.81 | -1.09 | 32.26 | 212 | 39 | 276 | |||||||||
| 5 Mar | 148.51 | 5.84 | 0.11 | 29.13 | 487 | 111 | 230 | |||||||||
| 4 Mar | 146.93 | 5.7 | -7.45 | 33.49 | 308 | 69 | 104 | |||||||||
| 2 Mar | 153.56 | 13.15 | 0.9 | - | 0 | -1 | 0 | |||||||||
| 27 Feb | 157.37 | 13.15 | 0.9 | 30.02 | 1 | 0 | 36 | |||||||||
| 26 Feb | 158.88 | 12.25 | -0.7 | 18.89 | 2 | -1 | 37 | |||||||||
| 25 Feb | 158.93 | 12.95 | 0.3 | 22.86 | 2 | 0 | 40 | |||||||||
| 24 Feb | 157.03 | 12.65 | 0.69 | 26.76 | 1 | 0 | 41 | |||||||||
| 23 Feb | 156.44 | 11.96 | 2.14 | 25.7 | 2 | 0 | 41 | |||||||||
| 20 Feb | 154.15 | 9.82 | 2.99 | 22.69 | 24 | -12 | 42 | |||||||||
| 19 Feb | 149.42 | 6.83 | -0.09 | 25.06 | 4 | -2 | 55 | |||||||||
| 18 Feb | 151.94 | 6.92 | 1.77 | - | 0 | 0 | 57 | |||||||||
| 17 Feb | 149.11 | 6.92 | 1.77 | 23.98 | 81 | 47 | 57 | |||||||||
| 16 Feb | 145.84 | 5.15 | -1.71 | 24.09 | 7 | 5 | 9 | |||||||||
| 13 Feb | 141.77 | 6.86 | -1.76 | - | 0 | 0 | 4 | |||||||||
| 12 Feb | 144.81 | 6.86 | -1.76 | - | 0 | 0 | 4 | |||||||||
| 11 Feb | 145.51 | 6.86 | -1.76 | - | 0 | 0 | 4 | |||||||||
| 10 Feb | 146.83 | 6.86 | -1.76 | 28.24 | 1 | 0 | 3 | |||||||||
| 9 Feb | 147.93 | 8.62 | -5.39 | - | 0 | 0 | 3 | |||||||||
| 6 Feb | 147.31 | 8.62 | -5.39 | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 148.29 | 8.62 | -5.39 | - | 0 | 0 | 3 | |||||||||
| 4 Feb | 147.50 | 8.62 | -5.39 | 31.78 | 3 | 0 | 0 | |||||||||
| 3 Feb | 147.34 | 14.01 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 146.47 | 14.01 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 1 Feb | 141.05 | 14.01 | 0 | 3.01 | 0 | 0 | 0 | |||||||||
| 30 Jan | 147.42 | 14.01 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 150.32 | 14.01 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 157.74 | 14.01 | 0 | - | 0 | 0 | 0 | |||||||||
For Canara Bank - strike price 147 expiring on 30MAR2026
Delta for 147 CE is 0.32
Historical price for 147 CE is as follows
On 12 Mar CANBK was trading at 140.34. The strike last trading price was 2.24, which was 0.14 higher than the previous day. The implied volatity was 35.89, the open interest changed by 4 which increased total open position to 272
On 11 Mar CANBK was trading at 139.41. The strike last trading price was 2.04, which was -0.87 lower than the previous day. The implied volatity was 36.34, the open interest changed by 9 which increased total open position to 267
On 10 Mar CANBK was trading at 142.27. The strike last trading price was 3, which was 0.34 higher than the previous day. The implied volatity was 33.66, the open interest changed by -7 which decreased total open position to 260
On 9 Mar CANBK was trading at 139.91. The strike last trading price was 2.65, which was -2.27 lower than the previous day. The implied volatity was 36.98, the open interest changed by -14 which decreased total open position to 268
On 6 Mar CANBK was trading at 145.97. The strike last trading price was 4.81, which was -1.09 lower than the previous day. The implied volatity was 32.26, the open interest changed by 39 which increased total open position to 276
On 5 Mar CANBK was trading at 148.51. The strike last trading price was 5.84, which was 0.11 higher than the previous day. The implied volatity was 29.13, the open interest changed by 111 which increased total open position to 230
On 4 Mar CANBK was trading at 146.93. The strike last trading price was 5.7, which was -7.45 lower than the previous day. The implied volatity was 33.49, the open interest changed by 69 which increased total open position to 104
On 2 Mar CANBK was trading at 153.56. The strike last trading price was 13.15, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 27 Feb CANBK was trading at 157.37. The strike last trading price was 13.15, which was 0.9 higher than the previous day. The implied volatity was 30.02, the open interest changed by 0 which decreased total open position to 36
On 26 Feb CANBK was trading at 158.88. The strike last trading price was 12.25, which was -0.7 lower than the previous day. The implied volatity was 18.89, the open interest changed by -1 which decreased total open position to 37
On 25 Feb CANBK was trading at 158.93. The strike last trading price was 12.95, which was 0.3 higher than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 40
On 24 Feb CANBK was trading at 157.03. The strike last trading price was 12.65, which was 0.69 higher than the previous day. The implied volatity was 26.76, the open interest changed by 0 which decreased total open position to 41
On 23 Feb CANBK was trading at 156.44. The strike last trading price was 11.96, which was 2.14 higher than the previous day. The implied volatity was 25.7, the open interest changed by 0 which decreased total open position to 41
On 20 Feb CANBK was trading at 154.15. The strike last trading price was 9.82, which was 2.99 higher than the previous day. The implied volatity was 22.69, the open interest changed by -12 which decreased total open position to 42
On 19 Feb CANBK was trading at 149.42. The strike last trading price was 6.83, which was -0.09 lower than the previous day. The implied volatity was 25.06, the open interest changed by -2 which decreased total open position to 55
On 18 Feb CANBK was trading at 151.94. The strike last trading price was 6.92, which was 1.77 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 17 Feb CANBK was trading at 149.11. The strike last trading price was 6.92, which was 1.77 higher than the previous day. The implied volatity was 23.98, the open interest changed by 47 which increased total open position to 57
On 16 Feb CANBK was trading at 145.84. The strike last trading price was 5.15, which was -1.71 lower than the previous day. The implied volatity was 24.09, the open interest changed by 5 which increased total open position to 9
On 13 Feb CANBK was trading at 141.77. The strike last trading price was 6.86, which was -1.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb CANBK was trading at 144.81. The strike last trading price was 6.86, which was -1.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 11 Feb CANBK was trading at 145.51. The strike last trading price was 6.86, which was -1.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Feb CANBK was trading at 146.83. The strike last trading price was 6.86, which was -1.76 lower than the previous day. The implied volatity was 28.24, the open interest changed by 0 which decreased total open position to 3
On 9 Feb CANBK was trading at 147.93. The strike last trading price was 8.62, which was -5.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Feb CANBK was trading at 147.31. The strike last trading price was 8.62, which was -5.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb CANBK was trading at 148.29. The strike last trading price was 8.62, which was -5.39 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Feb CANBK was trading at 147.50. The strike last trading price was 8.62, which was -5.39 lower than the previous day. The implied volatity was 31.78, the open interest changed by 0 which decreased total open position to 0
On 3 Feb CANBK was trading at 147.34. The strike last trading price was 14.01, 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 Feb CANBK was trading at 146.47. The strike last trading price was 14.01, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CANBK was trading at 141.05. The strike last trading price was 14.01, which was 0 lower than the previous day. The implied volatity was 3.01, the open interest changed by 0 which decreased total open position to 0
On 30 Jan CANBK was trading at 147.42. The strike last trading price was 14.01, 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 14.01, 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 14.01, 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 147 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 0.12
Theta: -0.11
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 140.34 | 8.76 | -0.38 | 42.42 | 140 | 104 | 286 |
| 11 Mar | 139.41 | 9.33 | 2.36 | 39.52 | 24 | -5 | 184 |
| 10 Mar | 142.27 | 6.92 | -2.42 | 36.87 | 22 | -9 | 190 |
| 9 Mar | 139.91 | 9.05 | 3.87 | 40.95 | 146 | -86 | 200 |
| 6 Mar | 145.97 | 5.33 | 1.52 | 35.64 | 400 | 68 | 286 |
| 5 Mar | 148.51 | 3.75 | -1.33 | 31.89 | 563 | 29 | 218 |
| 4 Mar | 146.93 | 5.09 | 2.89 | 35.58 | 539 | 87 | 188 |
| 2 Mar | 153.56 | 2.19 | 0.75 | 31.74 | 66 | 8 | 101 |
| 27 Feb | 157.37 | 1.46 | 0.15 | 30.88 | 48 | 1 | 93 |
| 26 Feb | 158.88 | 1.33 | 0.01 | 30.96 | 63 | 18 | 93 |
| 25 Feb | 158.93 | 1.35 | -0.19 | 31.2 | 63 | 11 | 76 |
| 24 Feb | 157.03 | 1.55 | -0.2 | 29.75 | 39 | 13 | 65 |
| 23 Feb | 156.44 | 1.75 | -0.47 | 29.74 | 16 | 4 | 53 |
| 20 Feb | 154.15 | 2.29 | -1.23 | 28.61 | 51 | 21 | 49 |
| 19 Feb | 149.42 | 3.68 | 0.86 | 27.57 | 13 | -5 | 29 |
| 18 Feb | 151.94 | 2.82 | -1.17 | 27.53 | 14 | 9 | 33 |
| 17 Feb | 149.11 | 3.98 | -0.78 | 29.04 | 43 | 24 | 24 |
| 16 Feb | 145.84 | 4.76 | 0 | 0.61 | 0 | 0 | 0 |
| 13 Feb | 141.77 | 4.76 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 144.81 | 4.76 | 0 | 0.22 | 0 | 0 | 0 |
| 11 Feb | 145.51 | 4.76 | 0 | 0.32 | 0 | 0 | 0 |
| 10 Feb | 146.83 | 4.76 | 0 | 1.25 | 0 | 0 | 0 |
| 9 Feb | 147.93 | 4.76 | 0 | 1.79 | 0 | 0 | 0 |
| 6 Feb | 147.31 | 4.76 | 0 | 1.29 | 0 | 0 | 0 |
| 5 Feb | 148.29 | 4.76 | 0 | 2.02 | 0 | 0 | 0 |
| 4 Feb | 147.50 | 4.76 | 0 | 1.61 | 0 | 0 | 0 |
| 3 Feb | 147.34 | 4.76 | 0 | 1.62 | 0 | 0 | 0 |
| 2 Feb | 146.47 | 4.76 | 0 | 1.18 | 0 | 0 | 0 |
| 1 Feb | 141.05 | 4.76 | 0 | 0.53 | 0 | 0 | 0 |
| 30 Jan | 147.42 | 4.76 | 0 | 1.51 | 0 | 0 | 0 |
| 29 Jan | 150.32 | 4.76 | 0 | 3.39 | 0 | 0 | 0 |
| 28 Jan | 157.74 | 4.76 | 0 | 6.87 | 0 | 0 | 0 |
For Canara Bank - strike price 147 expiring on 30MAR2026
Delta for 147 PE is -0.65
Historical price for 147 PE is as follows
On 12 Mar CANBK was trading at 140.34. The strike last trading price was 8.76, which was -0.38 lower than the previous day. The implied volatity was 42.42, the open interest changed by 104 which increased total open position to 286
On 11 Mar CANBK was trading at 139.41. The strike last trading price was 9.33, which was 2.36 higher than the previous day. The implied volatity was 39.52, the open interest changed by -5 which decreased total open position to 184
On 10 Mar CANBK was trading at 142.27. The strike last trading price was 6.92, which was -2.42 lower than the previous day. The implied volatity was 36.87, the open interest changed by -9 which decreased total open position to 190
On 9 Mar CANBK was trading at 139.91. The strike last trading price was 9.05, which was 3.87 higher than the previous day. The implied volatity was 40.95, the open interest changed by -86 which decreased total open position to 200
On 6 Mar CANBK was trading at 145.97. The strike last trading price was 5.33, which was 1.52 higher than the previous day. The implied volatity was 35.64, the open interest changed by 68 which increased total open position to 286
On 5 Mar CANBK was trading at 148.51. The strike last trading price was 3.75, which was -1.33 lower than the previous day. The implied volatity was 31.89, the open interest changed by 29 which increased total open position to 218
On 4 Mar CANBK was trading at 146.93. The strike last trading price was 5.09, which was 2.89 higher than the previous day. The implied volatity was 35.58, the open interest changed by 87 which increased total open position to 188
On 2 Mar CANBK was trading at 153.56. The strike last trading price was 2.19, which was 0.75 higher than the previous day. The implied volatity was 31.74, the open interest changed by 8 which increased total open position to 101
On 27 Feb CANBK was trading at 157.37. The strike last trading price was 1.46, which was 0.15 higher than the previous day. The implied volatity was 30.88, the open interest changed by 1 which increased total open position to 93
On 26 Feb CANBK was trading at 158.88. The strike last trading price was 1.33, which was 0.01 higher than the previous day. The implied volatity was 30.96, the open interest changed by 18 which increased total open position to 93
On 25 Feb CANBK was trading at 158.93. The strike last trading price was 1.35, which was -0.19 lower than the previous day. The implied volatity was 31.2, the open interest changed by 11 which increased total open position to 76
On 24 Feb CANBK was trading at 157.03. The strike last trading price was 1.55, which was -0.2 lower than the previous day. The implied volatity was 29.75, the open interest changed by 13 which increased total open position to 65
On 23 Feb CANBK was trading at 156.44. The strike last trading price was 1.75, which was -0.47 lower than the previous day. The implied volatity was 29.74, the open interest changed by 4 which increased total open position to 53
On 20 Feb CANBK was trading at 154.15. The strike last trading price was 2.29, which was -1.23 lower than the previous day. The implied volatity was 28.61, the open interest changed by 21 which increased total open position to 49
On 19 Feb CANBK was trading at 149.42. The strike last trading price was 3.68, which was 0.86 higher than the previous day. The implied volatity was 27.57, the open interest changed by -5 which decreased total open position to 29
On 18 Feb CANBK was trading at 151.94. The strike last trading price was 2.82, which was -1.17 lower than the previous day. The implied volatity was 27.53, the open interest changed by 9 which increased total open position to 33
On 17 Feb CANBK was trading at 149.11. The strike last trading price was 3.98, which was -0.78 lower than the previous day. The implied volatity was 29.04, the open interest changed by 24 which increased total open position to 24
On 16 Feb CANBK was trading at 145.84. The strike last trading price was 4.76, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 13 Feb CANBK was trading at 141.77. The strike last trading price was 4.76, 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 Feb CANBK was trading at 144.81. The strike last trading price was 4.76, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 11 Feb CANBK was trading at 145.51. The strike last trading price was 4.76, which was 0 lower than the previous day. The implied volatity was 0.32, the open interest changed by 0 which decreased total open position to 0
On 10 Feb CANBK was trading at 146.83. The strike last trading price was 4.76, which was 0 lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
On 9 Feb CANBK was trading at 147.93. The strike last trading price was 4.76, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 6 Feb CANBK was trading at 147.31. The strike last trading price was 4.76, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 5 Feb CANBK was trading at 148.29. The strike last trading price was 4.76, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 4 Feb CANBK was trading at 147.50. The strike last trading price was 4.76, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 3 Feb CANBK was trading at 147.34. The strike last trading price was 4.76, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 2 Feb CANBK was trading at 146.47. The strike last trading price was 4.76, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 1 Feb CANBK was trading at 141.05. The strike last trading price was 4.76, which was 0 lower than the previous day. The implied volatity was 0.53, the open interest changed by 0 which decreased total open position to 0
On 30 Jan CANBK was trading at 147.42. The strike last trading price was 4.76, which was 0 lower than the previous day. The implied volatity was 1.51, 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 4.76, which was 0 lower than the previous day. The implied volatity was 3.39, 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 4.76, which was 0 lower than the previous day. The implied volatity was 6.87, the open interest changed by 0 which decreased total open position to 0
