CANBK

Canara Bank

147.78 +2.22 (1.53%)

L: 145.25 H: 147.99

Back to Option Chain

Historical option data for CANBK
11 Dec 2025 12:51 PM 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 148 CE
Delta: 0.54 Vega: 0.13 Theta: -0.09 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	147.78	2.96 ₹ 19,980	0.64 4320.00	19.87	986 66,55,500	60 4,05,000	563 38,00,250
10 Dec	145.56	2.05 ₹ 13,837.5	-0.67 -4522.50	22.89	1,374 92,74,500	14 94,500	506 34,15,500
9 Dec	146.19	2.61 ₹ 17,617.5	0.75 5062.50	22.51	1,048 70,74,000	-35 -2,36,250	494 33,34,500
8 Dec	142.84	1.79 ₹ 12,082.5	-2.54 -17145.00	25.42	1,043 70,40,250	119 8,03,250	531 35,84,250
5 Dec	148.64	4.28 ₹ 28,890	0.46 3105.00	22.52	1,639 1,10,63,250	-47 -3,17,250	416 28,08,000
4 Dec	147.39	3.8 ₹ 25,650	0.24 1620.00	22.45	1,238 83,56,500	67 4,52,250	462 31,18,500
3 Dec	146.08	3.72 ₹ 25,110	-3.01 -20317.50	25.26	956 64,53,000	164 11,07,000	391 26,39,250
2 Dec	152.03	6.75 ₹ 45,562.5	1.06 7155.00	20.99	65 4,38,750	-15 -1,01,250	226 15,25,500
1 Dec	150.50	5.75 ₹ 38,812.5	-0.87 -5872.50	21.23	66 4,45,500	-10 -67,500	241 16,26,750
28 Nov	151.58	6.63 ₹ 44,752.5	-0.29 -1957.50	21.34	34 2,29,500	-4 -27,000	251 16,94,250
27 Nov	151.76	7.03 ₹ 47,452.5	0.76 5130.00	21.58	100 6,75,000	0 0	255 17,21,250
26 Nov	150.16	6.32 ₹ 42,660	1.06 7155.00	23.57	319 21,53,250	-59 -3,98,250	255 17,21,250
25 Nov	148.69	5.28 ₹ 35,640	1.01 6817.50	22.69	966 65,20,500	-64 -4,32,000	313 21,12,750
24 Nov	146.67	4.19 ₹ 28,282.5	0.12 810.00	23.73	813 54,87,750	169 11,40,750	378 25,51,500
21 Nov	145.77	4.06 ₹ 27,405	-1.27 -8572.50	22.43	284 19,17,000	87 5,87,250	195 13,16,250
20 Nov	147.94	5.35 ₹ 36,112.5	-1.53 -10327.50	23.29	53 3,57,750	30 2,02,500	107 7,22,250
19 Nov	150.38	6.91 ₹ 46,642.5	0.5 3375.00	23.21	46 3,10,500	29 1,95,750	76 5,13,000
18 Nov	149.00	6.41 ₹ 43,267.5	0.36 2430.00	24.49	14 94,500	-3 -20,250	46 3,10,500
17 Nov	149.12	6.12 ₹ 41,310	1.82 12285.00	22.89	79 5,33,250	15 1,01,250	50 3,37,500
14 Nov	146.07	4.3 ₹ 29,025	0.29 1957.50	20.67	20 1,35,000	4 27,000	34 2,29,500
13 Nov	143.45	4.01 ₹ 27,067.5	-0.42 -2835.00	25.36	7 47,250	2 13,500	31 2,09,250
12 Nov	143.57	4.43 ₹ 29,902.5	1.16 7830.00	27.92	5 33,750	1 6,750	29 1,95,750
11 Nov	140.87	3.27 ₹ 22,072.5	-0.13 -877.50	26.31	9 60,750	-5 -33,750	28 1,89,000
10 Nov	141.04	3.4 ₹ 22,950	-0.17 -1147.50	26.46	6 40,500	2 13,500	33 2,22,750
7 Nov	140.67	3.57 ₹ 24,097.5	0.37 2497.50	26.41	14 94,500	-5 -33,750	32 2,16,000
6 Nov	139.24	3.2 ₹ 21,600	-0.38 -2565.00	27.33	1 6,750	0 0	38 2,56,500
4 Nov	139.60	3.58 ₹ 24,165	0.08 540.00	27.88	21 1,41,750	-4 -27,000	38 2,56,500
3 Nov	139.60	3.5 ₹ 23,625	0.6 4050.00	26.85	26 1,75,500	13 87,750	42 2,83,500

31 Oct	136.99	2.85 ₹ 19,237.5	0.1 675.00	-	36 2,43,000	29 1,95,750	29 1,95,750

For Canara Bank - strike price 148 expiring on 30DEC2025

Delta for 148 CE is 0.54

Historical price for 148 CE is as follows

On 11 Dec CANBK was trading at 147.78. The strike last trading price was 2.96, which was 0.64 higher than the previous day. The implied volatity was 19.87, the open interest changed by 60 which increased total open position to 563

On 10 Dec CANBK was trading at 145.56. The strike last trading price was 2.05, which was -0.67 lower than the previous day. The implied volatity was 22.89, the open interest changed by 14 which increased total open position to 506

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 2.61, which was 0.75 higher than the previous day. The implied volatity was 22.51, the open interest changed by -35 which decreased total open position to 494

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 1.79, which was -2.54 lower than the previous day. The implied volatity was 25.42, the open interest changed by 119 which increased total open position to 531

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 4.28, which was 0.46 higher than the previous day. The implied volatity was 22.52, the open interest changed by -47 which decreased total open position to 416

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 3.8, which was 0.24 higher than the previous day. The implied volatity was 22.45, the open interest changed by 67 which increased total open position to 462

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 3.72, which was -3.01 lower than the previous day. The implied volatity was 25.26, the open interest changed by 164 which increased total open position to 391

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 6.75, which was 1.06 higher than the previous day. The implied volatity was 20.99, the open interest changed by -15 which decreased total open position to 226

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 5.75, which was -0.87 lower than the previous day. The implied volatity was 21.23, the open interest changed by -10 which decreased total open position to 241

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 6.63, which was -0.29 lower than the previous day. The implied volatity was 21.34, the open interest changed by -4 which decreased total open position to 251

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 7.03, which was 0.76 higher than the previous day. The implied volatity was 21.58, the open interest changed by 0 which decreased total open position to 255

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 6.32, which was 1.06 higher than the previous day. The implied volatity was 23.57, the open interest changed by -59 which decreased total open position to 255

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 5.28, which was 1.01 higher than the previous day. The implied volatity was 22.69, the open interest changed by -64 which decreased total open position to 313

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 4.19, which was 0.12 higher than the previous day. The implied volatity was 23.73, the open interest changed by 169 which increased total open position to 378

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 4.06, which was -1.27 lower than the previous day. The implied volatity was 22.43, the open interest changed by 87 which increased total open position to 195

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 5.35, which was -1.53 lower than the previous day. The implied volatity was 23.29, the open interest changed by 30 which increased total open position to 107

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 6.91, which was 0.5 higher than the previous day. The implied volatity was 23.21, the open interest changed by 29 which increased total open position to 76

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 6.41, which was 0.36 higher than the previous day. The implied volatity was 24.49, the open interest changed by -3 which decreased total open position to 46

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 6.12, which was 1.82 higher than the previous day. The implied volatity was 22.89, the open interest changed by 15 which increased total open position to 50

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 4.3, which was 0.29 higher than the previous day. The implied volatity was 20.67, the open interest changed by 4 which increased total open position to 34

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 4.01, which was -0.42 lower than the previous day. The implied volatity was 25.36, the open interest changed by 2 which increased total open position to 31

On 12 Nov CANBK was trading at 143.57. The strike last trading price was 4.43, which was 1.16 higher than the previous day. The implied volatity was 27.92, the open interest changed by 1 which increased total open position to 29

On 11 Nov CANBK was trading at 140.87. The strike last trading price was 3.27, which was -0.13 lower than the previous day. The implied volatity was 26.31, the open interest changed by -5 which decreased total open position to 28

On 10 Nov CANBK was trading at 141.04. The strike last trading price was 3.4, which was -0.17 lower than the previous day. The implied volatity was 26.46, the open interest changed by 2 which increased total open position to 33

On 7 Nov CANBK was trading at 140.67. The strike last trading price was 3.57, which was 0.37 higher than the previous day. The implied volatity was 26.41, the open interest changed by -5 which decreased total open position to 32

On 6 Nov CANBK was trading at 139.24. The strike last trading price was 3.2, which was -0.38 lower than the previous day. The implied volatity was 27.33, the open interest changed by 0 which decreased total open position to 38

On 4 Nov CANBK was trading at 139.60. The strike last trading price was 3.58, which was 0.08 higher than the previous day. The implied volatity was 27.88, the open interest changed by -4 which decreased total open position to 38

On 3 Nov CANBK was trading at 139.60. The strike last trading price was 3.5, which was 0.6 higher than the previous day. The implied volatity was 26.85, the open interest changed by 13 which increased total open position to 42

On 31 Oct CANBK was trading at 136.99. The strike last trading price was 2.85, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 29

CANBK 30DEC2025 148 PE
Delta: -0.46 Vega: 0.13 Theta: -0.08 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
11 Dec	147.78	3.39 ₹ 22,882.5	-1.23 -8302.50	27.19	178 12,01,500	6 40,500	309 20,85,750
10 Dec	145.56	5.09 ₹ 34,357.5	0.88 5940.00	27.47	224 15,12,000	-9 -60,750	303 20,45,250
9 Dec	146.19	4.4 ₹ 29,700	-1.81 -12217.50	27.04	101 6,81,750	-55 -3,71,250	313 21,12,750
8 Dec	142.84	6.27 ₹ 42,322.5	3.15 21262.50	25.17	462 31,18,500	-60 -4,05,000	371 25,04,250
5 Dec	148.64	3.14 ₹ 21,195	-0.96 -6480.00	24.95	535 36,11,250	72 4,86,000	436 29,43,000
4 Dec	147.39	4.08 ₹ 27,540	-0.6 -4050.00	27.75	430 29,02,500	34 2,29,500	365 24,63,750
3 Dec	146.08	4.57 ₹ 30,847.5	2.17 14647.50	26.78	1,234 83,29,500	-37 -2,49,750	336 22,68,000
2 Dec	152.03	2.37 ₹ 15,997.5	-0.47 -3172.50	27.49	422 28,48,500	37 2,49,750	373 25,17,750
1 Dec	150.50	2.82 ₹ 19,035	0.3 2025.00	26.64	462 31,18,500	-30 -2,02,500	340 22,95,000
28 Nov	151.58	2.46 ₹ 16,605	-0.04 -270.00	25.28	235 15,86,250	7 47,250	371 25,04,250
27 Nov	151.76	2.48 ₹ 16,740	-0.51 -3442.50	25.89	390 26,32,500	-1 -6,750	364 24,57,000
26 Nov	150.16	2.94 ₹ 19,845	-0.92 -6210.00	25.05	562 37,93,500	58 3,91,500	365 24,63,750
25 Nov	148.69	3.84 ₹ 25,920	-1.11 -7492.50	26.45	387 26,12,250	64 4,32,000	305 20,58,750
24 Nov	146.67	5.03 ₹ 33,952.5	-0.15 -1012.50	26.53	329 22,20,750	95 6,41,250	242 16,33,500
21 Nov	145.77	5.15 ₹ 34,762.5	0.97 6547.50	25.86	169 11,40,750	17 1,14,750	146 9,85,500
20 Nov	147.94	4.2 ₹ 28,350	0.82 5535.00	25.44	113 7,62,750	36 2,43,000	128 8,64,000
19 Nov	150.38	3.38 ₹ 22,815	-0.71 -4792.50	25.99	107 7,22,250	30 2,02,500	91 6,14,250
18 Nov	149.00	4.05 ₹ 27,337.5	0.18 1215.00	26.66	46 3,10,500	9 60,750	60 4,05,000
17 Nov	149.12	3.87 ₹ 26,122.5	-1.17 -7897.50	25.34	57 3,84,750	28 1,89,000	53 3,57,750
14 Nov	146.07	5.07 ₹ 34,222.5	-1.43 -9652.50	24.60	9 60,750	6 40,500	23 1,55,250
13 Nov	143.45	6.5 ₹ 43,875	-2.6 -17550.00	24.29	1 6,750	0 0	17 1,14,750
12 Nov	143.57	9.1 ₹ 61,425	-0.95 -6412.50	-	0 0	0 0	0 0
11 Nov	140.87	9.1 ₹ 61,425	-0.95 -6412.50	-	0 0	0 0	0 0
10 Nov	141.04	9.1 ₹ 61,425	-0.95 -6412.50	-	0 0	1 6,750	0 0
7 Nov	140.67	9.1 ₹ 61,425	-0.95 -6412.50	28.67	1 6,750	0 0	16 1,08,000
6 Nov	139.24	10.05 ₹ 67,837.5	-14.7 -99225.00	27.95	16 1,08,000	14 94,500	14 94,500
4 Nov	139.60	24.75 ₹ 1,67,062.5	0 0.00	-	0 0	0 0	0 0
3 Nov	139.60	24.75 ₹ 1,67,062.5	0 0.00	-	0 0	0 0	0 0
31 Oct	136.99	24.75 ₹ 1,67,062.5	0 0.00	-	0 0	0 0	0 0

For Canara Bank - strike price 148 expiring on 30DEC2025

Delta for 148 PE is -0.46

Historical price for 148 PE is as follows

On 11 Dec CANBK was trading at 147.78. The strike last trading price was 3.39, which was -1.23 lower than the previous day. The implied volatity was 27.19, the open interest changed by 6 which increased total open position to 309

On 10 Dec CANBK was trading at 145.56. The strike last trading price was 5.09, which was 0.88 higher than the previous day. The implied volatity was 27.47, the open interest changed by -9 which decreased total open position to 303

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 4.4, which was -1.81 lower than the previous day. The implied volatity was 27.04, the open interest changed by -55 which decreased total open position to 313

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 6.27, which was 3.15 higher than the previous day. The implied volatity was 25.17, the open interest changed by -60 which decreased total open position to 371

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 3.14, which was -0.96 lower than the previous day. The implied volatity was 24.95, the open interest changed by 72 which increased total open position to 436

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 4.08, which was -0.6 lower than the previous day. The implied volatity was 27.75, the open interest changed by 34 which increased total open position to 365

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 4.57, which was 2.17 higher than the previous day. The implied volatity was 26.78, the open interest changed by -37 which decreased total open position to 336

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 2.37, which was -0.47 lower than the previous day. The implied volatity was 27.49, the open interest changed by 37 which increased total open position to 373

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 2.82, which was 0.3 higher than the previous day. The implied volatity was 26.64, the open interest changed by -30 which decreased total open position to 340

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 2.46, which was -0.04 lower than the previous day. The implied volatity was 25.28, the open interest changed by 7 which increased total open position to 371

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 2.48, which was -0.51 lower than the previous day. The implied volatity was 25.89, the open interest changed by -1 which decreased total open position to 364

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 2.94, which was -0.92 lower than the previous day. The implied volatity was 25.05, the open interest changed by 58 which increased total open position to 365

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 3.84, which was -1.11 lower than the previous day. The implied volatity was 26.45, the open interest changed by 64 which increased total open position to 305

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 5.03, which was -0.15 lower than the previous day. The implied volatity was 26.53, the open interest changed by 95 which increased total open position to 242

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 5.15, which was 0.97 higher than the previous day. The implied volatity was 25.86, the open interest changed by 17 which increased total open position to 146

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 4.2, which was 0.82 higher than the previous day. The implied volatity was 25.44, the open interest changed by 36 which increased total open position to 128

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 3.38, which was -0.71 lower than the previous day. The implied volatity was 25.99, the open interest changed by 30 which increased total open position to 91

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 4.05, which was 0.18 higher than the previous day. The implied volatity was 26.66, the open interest changed by 9 which increased total open position to 60

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 3.87, which was -1.17 lower than the previous day. The implied volatity was 25.34, the open interest changed by 28 which increased total open position to 53

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 5.07, which was -1.43 lower than the previous day. The implied volatity was 24.60, the open interest changed by 6 which increased total open position to 23

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 6.5, which was -2.6 lower than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 17

On 12 Nov CANBK was trading at 143.57. The strike last trading price was 9.1, which was -0.95 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 9.1, which was -0.95 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 9.1, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov CANBK was trading at 140.67. The strike last trading price was 9.1, which was -0.95 lower than the previous day. The implied volatity was 28.67, the open interest changed by 0 which decreased total open position to 16

On 6 Nov CANBK was trading at 139.24. The strike last trading price was 10.05, which was -14.7 lower than the previous day. The implied volatity was 27.95, the open interest changed by 14 which increased total open position to 14

On 4 Nov CANBK was trading at 139.60. The strike last trading price was 24.75, 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 24.75, 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 31 Oct CANBK was trading at 136.99. The strike last trading price was 24.75, 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