CANBK

Canara Bank

146.19 0.00 (0.00%)

L: 141.11 H: 146.49

Back to Option Chain

Historical option data for CANBK
10 Dec 2025 09:00 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

CANBK 30-DEC-2025 147 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

10 Dec	146.19	3.02 ₹ 20,385	0.85 5737.50	-	623 42,05,250	34 2,29,500	342 23,08,500
9 Dec	146.19	3.02 ₹ 20,385	0.85 5737.50	22.20	623 42,05,250	35 2,36,250	342 23,08,500
8 Dec	142.84	2.1 ₹ 14,175	-2.75 -18562.50	25.38	693 46,77,750	122 8,23,500	311 20,99,250
5 Dec	148.64	4.84 ₹ 32,670	0.56 3780.00	22.41	632 42,66,000	-70 -4,72,500	203 13,70,250
4 Dec	147.39	4.3 ₹ 29,025	0.31 2092.50	22.24	1,059 71,48,250	56 3,78,000	274 18,49,500
3 Dec	146.08	4.14 ₹ 27,945	-3.45 -23287.50	24.89	615 41,51,250	94 6,34,500	225 15,18,750
2 Dec	152.03	7.41 ₹ 50,017.5	0.67 4522.50	20.41	20 1,35,000	-1 -6,750	131 8,84,250
1 Dec	150.50	6.74 ₹ 45,495	-0.48 -3240.00	23.43	31 2,09,250	2 13,500	132 8,91,000
28 Nov	151.58	7.22 ₹ 48,735	-0.4 -2700.00	20.61	3 20,250	-1 -6,750	130 8,77,500
27 Nov	151.76	7.7 ₹ 51,975	0.78 5265.00	21.33	75 5,06,250	1 6,750	130 8,77,500
26 Nov	150.16	6.95 ₹ 46,912.5	1.14 7695.00	23.57	108 7,29,000	-12 -81,000	130 8,77,500
25 Nov	148.69	5.77 ₹ 38,947.5	1 6750.00	22.17	516 34,83,000	25 1,68,750	141 9,51,750
24 Nov	146.67	4.6 ₹ 31,050	0.06 405.00	23.37	300 20,25,000	43 2,90,250	117 7,89,750
21 Nov	145.77	4.56 ₹ 30,780	-1.28 -8640.00	22.52	168 11,34,000	61 4,11,750	77 5,19,750
20 Nov	147.94	5.94 ₹ 40,095	-1 -6750.00	23.50	12 81,000	4 27,000	16 1,08,000
19 Nov	150.38	6.94 ₹ 46,845	0.27 1822.50	19.80	7 47,250	2 13,500	12 81,000
18 Nov	149.00	6.67 ₹ 45,022.5	-0.08 -540.00	22.78	11 74,250	7 47,250	9 60,750
17 Nov	149.12	6.75 ₹ 45,562.5	2.75 18562.50	23.11	2 13,500	1 6,750	1 6,750
14 Nov	146.07	4 ₹ 27,000	1.1 7425.00	-	0 0	0 0	0 0
13 Nov	143.45	4 ₹ 27,000	1.1 7425.00	-	0 0	0 0	0 0
12 Nov	143.57	4 ₹ 27,000	1.1 7425.00	-	0 0	0 0	0 0
11 Nov	140.87	4 ₹ 27,000	1.1 7425.00	-	0 0	0 0	0 0
10 Nov	141.04	4 ₹ 27,000	1.1 7425.00	-	0 0	0 0	0 0
7 Nov	140.67	4 ₹ 27,000	1.1 7425.00	-	0 0	0 0	0 0
6 Nov	139.24	4 ₹ 27,000	1.1 7425.00	-	0 0	0 0	0 0
4 Nov	139.60	4 ₹ 27,000	1.1 7425.00	-	0 0	0 0	0 0
3 Nov	139.60	4 ₹ 27,000	1.1 7425.00	27.64	2 13,500	1 6,750	1 6,750
31 Oct	136.99	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Canara Bank - strike price 147 expiring on 30DEC2025

Delta for 147 CE is -

Historical price for 147 CE is as follows

On 10 Dec CANBK was trading at 146.19. The strike last trading price was 3.02, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 342

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 3.02, which was 0.85 higher than the previous day. The implied volatity was 22.20, the open interest changed by 35 which increased total open position to 342

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 2.1, which was -2.75 lower than the previous day. The implied volatity was 25.38, the open interest changed by 122 which increased total open position to 311

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 4.84, which was 0.56 higher than the previous day. The implied volatity was 22.41, the open interest changed by -70 which decreased total open position to 203

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 4.3, which was 0.31 higher than the previous day. The implied volatity was 22.24, the open interest changed by 56 which increased total open position to 274

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 4.14, which was -3.45 lower than the previous day. The implied volatity was 24.89, the open interest changed by 94 which increased total open position to 225

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 7.41, which was 0.67 higher than the previous day. The implied volatity was 20.41, the open interest changed by -1 which decreased total open position to 131

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 6.74, which was -0.48 lower than the previous day. The implied volatity was 23.43, the open interest changed by 2 which increased total open position to 132

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 7.22, which was -0.4 lower than the previous day. The implied volatity was 20.61, the open interest changed by -1 which decreased total open position to 130

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 7.7, which was 0.78 higher than the previous day. The implied volatity was 21.33, the open interest changed by 1 which increased total open position to 130

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 6.95, which was 1.14 higher than the previous day. The implied volatity was 23.57, the open interest changed by -12 which decreased total open position to 130

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 5.77, which was 1 higher than the previous day. The implied volatity was 22.17, the open interest changed by 25 which increased total open position to 141

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 4.6, which was 0.06 higher than the previous day. The implied volatity was 23.37, the open interest changed by 43 which increased total open position to 117

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 4.56, which was -1.28 lower than the previous day. The implied volatity was 22.52, the open interest changed by 61 which increased total open position to 77

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 5.94, which was -1 lower than the previous day. The implied volatity was 23.50, the open interest changed by 4 which increased total open position to 16

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 6.94, which was 0.27 higher than the previous day. The implied volatity was 19.80, the open interest changed by 2 which increased total open position to 12

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 6.67, which was -0.08 lower than the previous day. The implied volatity was 22.78, the open interest changed by 7 which increased total open position to 9

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 6.75, which was 2.75 higher than the previous day. The implied volatity was 23.11, the open interest changed by 1 which increased total open position to 1

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 4, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 4, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov CANBK was trading at 143.57. The strike last trading price was 4, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov CANBK was trading at 140.87. The strike last trading price was 4, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov CANBK was trading at 141.04. The strike last trading price was 4, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov CANBK was trading at 140.67. The strike last trading price was 4, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov CANBK was trading at 139.24. The strike last trading price was 4, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov CANBK was trading at 139.60. The strike last trading price was 4, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov CANBK was trading at 139.60. The strike last trading price was 4, which was 1.1 higher than the previous day. The implied volatity was 27.64, the open interest changed by 1 which increased total open position to 1

On 31 Oct CANBK was trading at 136.99. 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 30DEC2025 147 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	146.19	3.87 ₹ 26,122.5	-1.71 -11542.50	-	249 16,80,750	-69 -4,65,750	290 19,57,500
9 Dec	146.19	3.87 ₹ 26,122.5	-1.71 -11542.50	27.09	249 16,80,750	-68 -4,59,000	290 19,57,500
8 Dec	142.84	5.77 ₹ 38,947.5	3.06 20655.00	26.55	482 32,53,500	-9 -60,750	363 24,50,250
5 Dec	148.64	2.72 ₹ 18,360	-0.89 -6007.50	25.00	581 39,21,750	2 13,500	371 25,04,250
4 Dec	147.39	3.61 ₹ 24,367.5	-0.56 -3780.00	27.78	414 27,94,500	42 2,83,500	372 25,11,000
3 Dec	146.08	4.14 ₹ 27,945	2.09 14107.50	27.31	570 38,47,500	38 2,56,500	331 22,34,250
2 Dec	152.03	2.04 ₹ 13,770	-0.49 -3307.50	27.39	248 16,74,000	76 5,13,000	293 19,77,750
1 Dec	150.50	2.47 ₹ 16,672.5	0.29 1957.50	26.72	219 14,78,250	14 94,500	217 14,64,750
28 Nov	151.58	2.13 ₹ 14,377.5	-0.09 -607.50	25.27	79 5,33,250	15 1,01,250	202 13,63,500
27 Nov	151.76	2.14 ₹ 14,445	-0.48 -3240.00	25.77	191 12,89,250	2 13,500	186 12,55,500
26 Nov	150.16	2.61 ₹ 17,617.5	-0.8 -5400.00	25.28	223 15,05,250	7 47,250	184 12,42,000
25 Nov	148.69	3.4 ₹ 22,950	-0.96 -6480.00	26.37	321 21,66,750	44 2,97,000	177 11,94,750
24 Nov	146.67	4.53 ₹ 30,577.5	-0.1 -675.00	26.51	230 15,52,500	40 2,70,000	126 8,50,500
21 Nov	145.77	4.6 ₹ 31,050	0.8 5400.00	25.64	133 8,97,750	57 3,84,750	86 5,80,500
20 Nov	147.94	3.83 ₹ 25,852.5	0.81 5467.50	25.84	26 1,75,500	11 74,250	29 1,95,750
19 Nov	150.38	3.01 ₹ 20,317.5	-0.56 -3780.00	26.02	34 2,29,500	15 1,01,250	17 1,14,750
18 Nov	149.00	3.57 ₹ 24,097.5	-14.78 -99765.00	26.32	3 20,250	2 13,500	2 13,500
17 Nov	149.12	18.35 ₹ 1,23,862.5	0 0.00	2.49	0 0	0 0	0 0
14 Nov	146.07	18.35 ₹ 1,23,862.5	0 0.00	0.77	0 0	0 0	0 0
13 Nov	143.45	18.35 ₹ 1,23,862.5	0 0.00	-	0 0	0 0	0 0
12 Nov	143.57	18.35 ₹ 1,23,862.5	0 0.00	-	0 0	0 0	0 0
11 Nov	140.87	18.35 ₹ 1,23,862.5	0 0.00	-	0 0	0 0	0 0
10 Nov	141.04	18.35 ₹ 1,23,862.5	0 0.00	-	0 0	0 0	0 0
7 Nov	140.67	18.35 ₹ 1,23,862.5	0 0.00	-	0 0	0 0	0 0
6 Nov	139.24	18.35 ₹ 1,23,862.5	0 0.00	-	0 0	0 0	0 0
4 Nov	139.60	18.35 ₹ 1,23,862.5	0 0.00	-	0 0	0 0	0 0
3 Nov	139.60	18.35 ₹ 1,23,862.5	0 0.00	-	0 0	0 0	0 0
31 Oct	136.99	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Canara Bank - strike price 147 expiring on 30DEC2025

Delta for 147 PE is -

Historical price for 147 PE is as follows

On 10 Dec CANBK was trading at 146.19. The strike last trading price was 3.87, which was -1.71 lower than the previous day. The implied volatity was -, the open interest changed by -69 which decreased total open position to 290

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 3.87, which was -1.71 lower than the previous day. The implied volatity was 27.09, the open interest changed by -68 which decreased total open position to 290

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 5.77, which was 3.06 higher than the previous day. The implied volatity was 26.55, the open interest changed by -9 which decreased total open position to 363

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 2.72, which was -0.89 lower than the previous day. The implied volatity was 25.00, the open interest changed by 2 which increased total open position to 371

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 3.61, which was -0.56 lower than the previous day. The implied volatity was 27.78, the open interest changed by 42 which increased total open position to 372

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 4.14, which was 2.09 higher than the previous day. The implied volatity was 27.31, the open interest changed by 38 which increased total open position to 331

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 2.04, which was -0.49 lower than the previous day. The implied volatity was 27.39, the open interest changed by 76 which increased total open position to 293

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 2.47, which was 0.29 higher than the previous day. The implied volatity was 26.72, the open interest changed by 14 which increased total open position to 217

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 2.13, which was -0.09 lower than the previous day. The implied volatity was 25.27, the open interest changed by 15 which increased total open position to 202

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 2.14, which was -0.48 lower than the previous day. The implied volatity was 25.77, the open interest changed by 2 which increased total open position to 186

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 2.61, which was -0.8 lower than the previous day. The implied volatity was 25.28, the open interest changed by 7 which increased total open position to 184

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 3.4, which was -0.96 lower than the previous day. The implied volatity was 26.37, the open interest changed by 44 which increased total open position to 177

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 4.53, which was -0.1 lower than the previous day. The implied volatity was 26.51, the open interest changed by 40 which increased total open position to 126

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 4.6, which was 0.8 higher than the previous day. The implied volatity was 25.64, the open interest changed by 57 which increased total open position to 86

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 3.83, which was 0.81 higher than the previous day. The implied volatity was 25.84, the open interest changed by 11 which increased total open position to 29

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 3.01, which was -0.56 lower than the previous day. The implied volatity was 26.02, the open interest changed by 15 which increased total open position to 17

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 3.57, which was -14.78 lower than the previous day. The implied volatity was 26.32, the open interest changed by 2 which increased total open position to 2

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 18.35, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 18.35, which was 0 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 18.35, 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 Nov CANBK was trading at 143.57. The strike last trading price was 18.35, 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 11 Nov CANBK was trading at 140.87. The strike last trading price was 18.35, 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 Nov CANBK was trading at 141.04. The strike last trading price was 18.35, 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 Nov CANBK was trading at 140.67. The strike last trading price was 18.35, 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 Nov CANBK was trading at 139.24. The strike last trading price was 18.35, 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 Nov CANBK was trading at 139.60. The strike last trading price was 18.35, 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 3 Nov CANBK was trading at 139.60. The strike last trading price was 18.35, 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

Related Pages for CANBK

CANBK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD