CANBK

Canara Bank

145.64 +2.80 (1.96%)

L: 141.11 H: 145.8

Back to Option Chain

Historical option data for CANBK
09 Dec 2025 12:05 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 149 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	145.46	2.2 ₹ 14,850	0.61 4117.50	-	214 14,44,500	-27 -1,82,250	346 23,35,500
8 Dec	142.84	1.55 ₹ 10,462.5	-2.27 -15322.50	25.74	854 57,64,500	-1 -6,750	371 25,04,250
5 Dec	148.64	3.78 ₹ 25,515	0.43 2902.50	22.72	1,853 1,25,07,750	56 3,78,000	382 25,78,500
4 Dec	147.39	3.33 ₹ 22,477.5	0.15 1012.50	22.55	406 27,40,500	20 1,35,000	324 21,87,000
3 Dec	146.08	3.3 ₹ 22,275	-2.77 -18697.50	25.38	562 37,93,500	148 9,99,000	305 20,58,750
2 Dec	152.03	6.1 ₹ 41,175	0.66 4455.00	21.29	58 3,91,500	-1 -6,750	155 10,46,250
1 Dec	150.50	5.49 ₹ 37,057.5	-0.45 -3037.50	23.52	80 5,40,000	30 2,02,500	154 10,39,500
28 Nov	151.58	5.9 ₹ 39,825	-0.38 -2565.00	20.90	27 1,82,250	0 0	125 8,43,750
27 Nov	151.76	6.38 ₹ 43,065	0.71 4792.50	21.70	99 6,68,250	2 13,500	125 8,43,750
26 Nov	150.16	5.72 ₹ 38,610	0.99 6682.50	23.55	311 20,99,250	-43 -2,90,250	129 8,70,750
25 Nov	148.69	4.71 ₹ 31,792.5	0.86 5805.00	22.54	497 33,54,750	30 2,02,500	177 11,94,750
24 Nov	146.67	3.69 ₹ 24,907.5	-0.24 -1620.00	23.51	156 10,53,000	37 2,49,750	147 9,92,250
21 Nov	145.77	3.93 ₹ 26,527.5	-0.9 -6075.00	24.09	102 6,88,500	28 1,89,000	109 7,35,750
20 Nov	147.94	4.8 ₹ 32,400	-1.43 -9652.50	23.12	92 6,21,000	45 3,03,750	82 5,53,500
19 Nov	150.38	6.17 ₹ 41,647.5	0.66 4455.00	22.47	62 4,18,500	0 0	38 2,56,500
18 Nov	149.00	5.55 ₹ 37,462.5	0.01 67.50	22.93	57 3,84,750	-10 -67,500	37 2,49,750
17 Nov	149.12	5.6 ₹ 37,800	1.35 9112.50	23.06	63 4,25,250	44 2,97,000	47 3,17,250
14 Nov	146.07	4.25 ₹ 28,687.5	0.6 4050.00	22.67	3 20,250	-2 -13,500	2 13,500
13 Nov	143.45	3.65 ₹ 24,637.5	0.2 1350.00	25.47	3 20,250	1 6,750	2 13,500
12 Nov	143.57	3.45 ₹ 23,287.5	0.95 6412.50	-	0 0	0 0	0 0
11 Nov	140.87	3.45 ₹ 23,287.5	0.95 6412.50	-	0 0	0 0	0 0
10 Nov	141.04	3.45 ₹ 23,287.5	0.95 6412.50	-	0 0	1 6,750	0 0
7 Nov	140.67	3.45 ₹ 23,287.5	0.95 6412.50	27.44	2 13,500	1 6,750	1 6,750
6 Nov	139.24	2.5 ₹ 16,875	0 0.00	4.61	0 0	0 0	0 0
4 Nov	139.60	2.5 ₹ 16,875	0 0.00	4.26	0 0	0 0	0 0
3 Nov	139.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Canara Bank - strike price 149 expiring on 30DEC2025

Delta for 149 CE is -

Historical price for 149 CE is as follows

On 9 Dec CANBK was trading at 145.46. The strike last trading price was 2.2, which was 0.61 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 346

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 1.55, which was -2.27 lower than the previous day. The implied volatity was 25.74, the open interest changed by -1 which decreased total open position to 371

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 3.78, which was 0.43 higher than the previous day. The implied volatity was 22.72, the open interest changed by 56 which increased total open position to 382

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 3.33, which was 0.15 higher than the previous day. The implied volatity was 22.55, the open interest changed by 20 which increased total open position to 324

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 3.3, which was -2.77 lower than the previous day. The implied volatity was 25.38, the open interest changed by 148 which increased total open position to 305

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 6.1, which was 0.66 higher than the previous day. The implied volatity was 21.29, the open interest changed by -1 which decreased total open position to 155

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 5.49, which was -0.45 lower than the previous day. The implied volatity was 23.52, the open interest changed by 30 which increased total open position to 154

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 5.9, which was -0.38 lower than the previous day. The implied volatity was 20.90, the open interest changed by 0 which decreased total open position to 125

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 6.38, which was 0.71 higher than the previous day. The implied volatity was 21.70, the open interest changed by 2 which increased total open position to 125

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 5.72, which was 0.99 higher than the previous day. The implied volatity was 23.55, the open interest changed by -43 which decreased total open position to 129

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 4.71, which was 0.86 higher than the previous day. The implied volatity was 22.54, the open interest changed by 30 which increased total open position to 177

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 3.69, which was -0.24 lower than the previous day. The implied volatity was 23.51, the open interest changed by 37 which increased total open position to 147

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 3.93, which was -0.9 lower than the previous day. The implied volatity was 24.09, the open interest changed by 28 which increased total open position to 109

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 4.8, which was -1.43 lower than the previous day. The implied volatity was 23.12, the open interest changed by 45 which increased total open position to 82

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 6.17, which was 0.66 higher than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 38

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 5.55, which was 0.01 higher than the previous day. The implied volatity was 22.93, the open interest changed by -10 which decreased total open position to 37

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 5.6, which was 1.35 higher than the previous day. The implied volatity was 23.06, the open interest changed by 44 which increased total open position to 47

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 4.25, which was 0.6 higher than the previous day. The implied volatity was 22.67, the open interest changed by -2 which decreased total open position to 2

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 3.65, which was 0.2 higher than the previous day. The implied volatity was 25.47, the open interest changed by 1 which increased total open position to 2

On 12 Nov CANBK was trading at 143.57. The strike last trading price was 3.45, which was 0.95 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 3.45, which was 0.95 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 3.45, which was 0.95 higher 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 3.45, which was 0.95 higher than the previous day. The implied volatity was 27.44, the open interest changed by 1 which increased total open position to 1

On 6 Nov CANBK was trading at 139.24. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 4.61, 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 2.5, which was 0 lower than the previous day. The implied volatity was 4.26, 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 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 149 PE
Delta: -0.60 Vega: 0.14 Theta: -0.06 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	145.46	5.4 ₹ 36,450	-1.5 -10125.00	27.57	24 1,62,000	-8 -54,000	167 11,27,250
8 Dec	142.84	7.13 ₹ 48,127.5	3.51 23692.50	26.37	226 15,25,500	-67 -4,52,250	176 11,88,000
5 Dec	148.64	3.6 ₹ 24,300	-1.08 -7290.00	24.90	513 34,62,750	83 5,60,250	245 16,53,750
4 Dec	147.39	4.64 ₹ 31,320	-0.61 -4117.50	28.08	70 4,72,500	-2 -13,500	163 11,00,250
3 Dec	146.08	5.2 ₹ 35,100	2.45 16537.50	27.28	497 33,54,750	-2 -13,500	168 11,34,000
2 Dec	152.03	2.75 ₹ 18,562.5	-0.49 -3307.50	27.70	357 24,09,750	-3 -20,250	165 11,13,750
1 Dec	150.50	3.25 ₹ 21,937.5	0.38 2565.00	26.85	412 27,81,000	31 2,09,250	167 11,27,250
28 Nov	151.58	2.83 ₹ 19,102.5	-0.05 -337.50	25.34	70 4,72,500	-4 -27,000	137 9,24,750
27 Nov	151.76	2.81 ₹ 18,967.5	-0.57 -3847.50	25.75	297 20,04,750	15 1,01,250	141 9,51,750
26 Nov	150.16	3.34 ₹ 22,545	-0.96 -6480.00	25.04	303 20,45,250	44 2,97,000	126 8,50,500
25 Nov	148.69	4.2 ₹ 28,350	-1.23 -8302.50	25.91	64 4,32,000	11 74,250	81 5,46,750
24 Nov	146.67	5.34 ₹ 36,045	-0.29 -1957.50	25.23	31 2,09,250	1 6,750	70 4,72,500
21 Nov	145.77	5.63 ₹ 38,002.5	0.99 6682.50	25.54	21 1,41,750	2 13,500	70 4,72,500
20 Nov	147.94	4.69 ₹ 31,657.5	0.88 5940.00	25.50	57 3,84,750	19 1,28,250	67 4,52,250
19 Nov	150.38	3.73 ₹ 25,177.5	-0.64 -4320.00	25.72	40 2,70,000	8 54,000	48 3,24,000
18 Nov	149.00	4.38 ₹ 29,565	0.03 202.50	26.08	68 4,59,000	17 1,14,750	39 2,63,250
17 Nov	149.12	4.35 ₹ 29,362.5	-15.6 -105300.00	25.53	35 2,36,250	22 1,48,500	22 1,48,500
14 Nov	146.07	19.95 ₹ 1,34,662.5	0 0.00	-	0 0	0 0	0 0
13 Nov	143.45	19.95 ₹ 1,34,662.5	0 0.00	-	0 0	0 0	0 0
12 Nov	143.57	19.95 ₹ 1,34,662.5	0 0.00	-	0 0	0 0	0 0
11 Nov	140.87	19.95 ₹ 1,34,662.5	0 0.00	-	0 0	0 0	0 0
10 Nov	141.04	19.95 ₹ 1,34,662.5	0 0.00	-	0 0	0 0	0 0
7 Nov	140.67	19.95 ₹ 1,34,662.5	0 0.00	-	0 0	0 0	0 0
6 Nov	139.24	19.95 ₹ 1,34,662.5	0 0.00	-	0 0	0 0	0 0
4 Nov	139.60	19.95 ₹ 1,34,662.5	0 0.00	-	0 0	0 0	0 0
3 Nov	139.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Canara Bank - strike price 149 expiring on 30DEC2025

Delta for 149 PE is -0.60

Historical price for 149 PE is as follows

On 9 Dec CANBK was trading at 145.46. The strike last trading price was 5.4, which was -1.5 lower than the previous day. The implied volatity was 27.57, the open interest changed by -8 which decreased total open position to 167

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 7.13, which was 3.51 higher than the previous day. The implied volatity was 26.37, the open interest changed by -67 which decreased total open position to 176

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 3.6, which was -1.08 lower than the previous day. The implied volatity was 24.90, the open interest changed by 83 which increased total open position to 245

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 4.64, which was -0.61 lower than the previous day. The implied volatity was 28.08, the open interest changed by -2 which decreased total open position to 163

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 5.2, which was 2.45 higher than the previous day. The implied volatity was 27.28, the open interest changed by -2 which decreased total open position to 168

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 2.75, which was -0.49 lower than the previous day. The implied volatity was 27.70, the open interest changed by -3 which decreased total open position to 165

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 3.25, which was 0.38 higher than the previous day. The implied volatity was 26.85, the open interest changed by 31 which increased total open position to 167

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 2.83, which was -0.05 lower than the previous day. The implied volatity was 25.34, the open interest changed by -4 which decreased total open position to 137

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 2.81, which was -0.57 lower than the previous day. The implied volatity was 25.75, the open interest changed by 15 which increased total open position to 141

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 3.34, which was -0.96 lower than the previous day. The implied volatity was 25.04, the open interest changed by 44 which increased total open position to 126

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 4.2, which was -1.23 lower than the previous day. The implied volatity was 25.91, the open interest changed by 11 which increased total open position to 81

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 5.34, which was -0.29 lower than the previous day. The implied volatity was 25.23, the open interest changed by 1 which increased total open position to 70

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 5.63, which was 0.99 higher than the previous day. The implied volatity was 25.54, the open interest changed by 2 which increased total open position to 70

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 4.69, which was 0.88 higher than the previous day. The implied volatity was 25.50, the open interest changed by 19 which increased total open position to 67

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 3.73, which was -0.64 lower than the previous day. The implied volatity was 25.72, the open interest changed by 8 which increased total open position to 48

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 4.38, which was 0.03 higher than the previous day. The implied volatity was 26.08, the open interest changed by 17 which increased total open position to 39

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 4.35, which was -15.6 lower than the previous day. The implied volatity was 25.53, the open interest changed by 22 which increased total open position to 22

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 19.95, 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 Nov CANBK was trading at 143.45. The strike last trading price was 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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 19.95, 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