CANBK

Canara Bank

148.64 +1.25 (0.85%)

L: 146.69 H: 149.45

Back to Option Chain

Historical option data for CANBK
05 Dec 2025 04:10 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 150 CE
Delta: 0.49 Vega: 0.16 Theta: -0.09 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	148.64	3.31 ₹ 22,342.5	0.35 2362.50	22.82	3,529 2,38,20,750	53 3,57,750	2,830 1,91,02,500
4 Dec	147.39	2.96 ₹ 19,980	0.15 1012.50	23.02	2,895 1,95,41,250	136 9,18,000	2,778 1,87,51,500
3 Dec	146.08	2.92 ₹ 19,710	-2.64 -17820.00	25.53	4,388 2,96,19,000	747 50,42,250	2,643 1,78,40,250
2 Dec	152.03	5.5 ₹ 37,125	0.69 4657.50	21.62	2,391 1,61,39,250	-275 -18,56,250	1,898 1,28,11,500
1 Dec	150.50	4.97 ₹ 33,547.5	-0.38 -2565.00	23.84	2,548 1,71,99,000	407 27,47,250	2,173 1,46,67,750
28 Nov	151.58	5.39 ₹ 36,382.5	-0.27 -1822.50	21.56	1,343 90,65,250	-51 -3,44,250	1,764 1,19,07,000
27 Nov	151.76	5.76 ₹ 38,880	0.66 4455.00	21.77	2,548 1,71,99,000	-16 -1,08,000	1,833 1,23,72,750
26 Nov	150.16	5.13 ₹ 34,627.5	0.91 6142.50	23.38	3,496 2,35,98,000	-124 -8,37,000	1,857 1,25,34,750
25 Nov	148.69	4.22 ₹ 28,485	0.83 5602.50	22.63	3,296 2,22,48,000	274 18,49,500	1,971 1,33,04,250
24 Nov	146.67	3.32 ₹ 22,410	0.11 742.50	23.71	1,516 1,02,33,000	189 12,75,750	1,694 1,14,34,500
21 Nov	145.77	3.22 ₹ 21,735	-1.12 -7560.00	22.52	934 63,04,500	190 12,82,500	1,502 1,01,38,500
20 Nov	147.94	4.38 ₹ 29,565	-1.34 -9045.00	23.44	1,064 71,82,000	142 9,58,500	1,314 88,69,500
19 Nov	150.38	5.75 ₹ 38,812.5	0.72 4860.00	23.23	1,270 85,72,500	228 15,39,000	1,181 79,71,750
18 Nov	149.00	5.1 ₹ 34,425	0.08 540.00	23.30	540 36,45,000	20 1,35,000	953 64,32,750
17 Nov	149.12	5.13 ₹ 34,627.5	1.39 9382.50	23.31	988 66,69,000	258 17,41,500	931 62,84,250
14 Nov	146.07	3.75 ₹ 25,312.5	0.54 3645.00	22.33	936 63,18,000	484 32,67,000	671 45,29,250
13 Nov	143.45	3.25 ₹ 21,937.5	-0.23 -1552.50	25.23	56 3,78,000	24 1,62,000	186 12,55,500

12 Nov	143.57	3.45 ₹ 23,287.5	0.84 5670.00	26.68	175 11,81,250	80 5,40,000	162 10,93,500
11 Nov	140.87	2.61 ₹ 17,617.5	-0.27 -1822.50	26.03	48 3,24,000	9 60,750	82 5,53,500
10 Nov	141.04	2.88 ₹ 19,440	-0.05 -337.50	26.89	48 3,24,000	4 27,000	72 4,86,000
7 Nov	140.67	2.94 ₹ 19,845	0.34 2295.00	26.41	64 4,32,000	15 1,01,250	68 4,59,000
6 Nov	139.24	2.6 ₹ 17,550	-0.25 -1687.50	27.13	44 2,97,000	7 47,250	54 3,64,500
4 Nov	139.60	2.85 ₹ 19,237.5	-0.18 -1215.00	27.19	83 5,60,250	-13 -87,750	46 3,10,500
3 Nov	139.60	3.06 ₹ 20,655	0.66 4455.00	27.65	94 6,34,500	59 3,98,250	59 3,98,250

For Canara Bank - strike price 150 expiring on 30DEC2025

Delta for 150 CE is 0.49

Historical price for 150 CE is as follows

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 3.31, which was 0.35 higher than the previous day. The implied volatity was 22.82, the open interest changed by 53 which increased total open position to 2830

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 2.96, which was 0.15 higher than the previous day. The implied volatity was 23.02, the open interest changed by 136 which increased total open position to 2778

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 2.92, which was -2.64 lower than the previous day. The implied volatity was 25.53, the open interest changed by 747 which increased total open position to 2643

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 5.5, which was 0.69 higher than the previous day. The implied volatity was 21.62, the open interest changed by -275 which decreased total open position to 1898

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 4.97, which was -0.38 lower than the previous day. The implied volatity was 23.84, the open interest changed by 407 which increased total open position to 2173

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 5.39, which was -0.27 lower than the previous day. The implied volatity was 21.56, the open interest changed by -51 which decreased total open position to 1764

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 5.76, which was 0.66 higher than the previous day. The implied volatity was 21.77, the open interest changed by -16 which decreased total open position to 1833

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 5.13, which was 0.91 higher than the previous day. The implied volatity was 23.38, the open interest changed by -124 which decreased total open position to 1857

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 4.22, which was 0.83 higher than the previous day. The implied volatity was 22.63, the open interest changed by 274 which increased total open position to 1971

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 3.32, which was 0.11 higher than the previous day. The implied volatity was 23.71, the open interest changed by 189 which increased total open position to 1694

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 3.22, which was -1.12 lower than the previous day. The implied volatity was 22.52, the open interest changed by 190 which increased total open position to 1502

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 4.38, which was -1.34 lower than the previous day. The implied volatity was 23.44, the open interest changed by 142 which increased total open position to 1314

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 5.75, which was 0.72 higher than the previous day. The implied volatity was 23.23, the open interest changed by 228 which increased total open position to 1181

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 5.1, which was 0.08 higher than the previous day. The implied volatity was 23.30, the open interest changed by 20 which increased total open position to 953

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 5.13, which was 1.39 higher than the previous day. The implied volatity was 23.31, the open interest changed by 258 which increased total open position to 931

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 3.75, which was 0.54 higher than the previous day. The implied volatity was 22.33, the open interest changed by 484 which increased total open position to 671

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 3.25, which was -0.23 lower than the previous day. The implied volatity was 25.23, the open interest changed by 24 which increased total open position to 186

On 12 Nov CANBK was trading at 143.57. The strike last trading price was 3.45, which was 0.84 higher than the previous day. The implied volatity was 26.68, the open interest changed by 80 which increased total open position to 162

On 11 Nov CANBK was trading at 140.87. The strike last trading price was 2.61, which was -0.27 lower than the previous day. The implied volatity was 26.03, the open interest changed by 9 which increased total open position to 82

On 10 Nov CANBK was trading at 141.04. The strike last trading price was 2.88, which was -0.05 lower than the previous day. The implied volatity was 26.89, the open interest changed by 4 which increased total open position to 72

On 7 Nov CANBK was trading at 140.67. The strike last trading price was 2.94, which was 0.34 higher than the previous day. The implied volatity was 26.41, the open interest changed by 15 which increased total open position to 68

On 6 Nov CANBK was trading at 139.24. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was 27.13, the open interest changed by 7 which increased total open position to 54

On 4 Nov CANBK was trading at 139.60. The strike last trading price was 2.85, which was -0.18 lower than the previous day. The implied volatity was 27.19, the open interest changed by -13 which decreased total open position to 46

On 3 Nov CANBK was trading at 139.60. The strike last trading price was 3.06, which was 0.66 higher than the previous day. The implied volatity was 27.65, the open interest changed by 59 which increased total open position to 59

CANBK 30DEC2025 150 PE
Delta: -0.51 Vega: 0.16 Theta: -0.06 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	148.64	4.12 ₹ 27,810	-1.13 -7627.50	24.97	349 23,55,750	52 3,51,000	1,151 77,69,250
4 Dec	147.39	5.3 ₹ 35,775	-0.6 -4050.00	28.82	409 27,60,750	-160 -10,80,000	1,097 74,04,750
3 Dec	146.08	5.83 ₹ 39,352.5	2.71 18292.50	27.56	2,401 1,62,06,750	27 1,82,250	1,261 85,11,750
2 Dec	152.03	3.12 ₹ 21,060	-0.61 -4117.50	27.62	2,550 1,72,12,500	157 10,59,750	1,306 88,15,500
1 Dec	150.50	3.63 ₹ 24,502.5	0.39 2632.50	26.54	1,951 1,31,69,250	161 10,86,750	1,155 77,96,250
28 Nov	151.58	3.2 ₹ 21,600	-0.03 -202.50	25.19	1,082 73,03,500	-48 -3,24,000	994 67,09,500
27 Nov	151.76	3.17 ₹ 21,397.5	-0.65 -4387.50	25.60	1,677 1,13,19,750	161 10,86,750	1,043 70,40,250
26 Nov	150.16	3.76 ₹ 25,380	-1.05 -7087.50	24.95	1,505 1,01,58,750	209 14,10,750	882 59,53,500
25 Nov	148.69	4.74 ₹ 31,995	-1.3 -8775.00	26.18	386 26,05,500	121 8,16,750	673 45,42,750
24 Nov	146.67	6.21 ₹ 41,917.5	-0.16 -1080.00	26.94	301 20,31,750	21 1,41,750	552 37,26,000
21 Nov	145.77	6.3 ₹ 42,525	1.14 7695.00	26.05	341 23,01,750	-1 -6,750	531 35,84,250
20 Nov	147.94	5.18 ₹ 34,965	0.96 6480.00	25.41	617 41,64,750	-25 -1,68,750	530 35,77,500
19 Nov	150.38	4.15 ₹ 28,012.5	-0.78 -5265.00	25.65	544 36,72,000	71 4,79,250	553 37,32,750
18 Nov	149.00	4.95 ₹ 33,412.5	0.12 810.00	26.56	265 17,88,750	53 3,57,750	482 32,53,500
17 Nov	149.12	4.85 ₹ 32,737.5	-1.5 -10125.00	25.66	353 23,82,750	86 5,80,500	430 29,02,500
14 Nov	146.07	6.23 ₹ 42,052.5	-2.13 -14377.50	24.99	263 17,75,250	237 15,99,750	344 23,22,000
13 Nov	143.45	8.4 ₹ 56,700	-0.28 -1890.00	27.62	92 6,21,000	88 5,94,000	106 7,15,500
12 Nov	143.57	8.68 ₹ 58,590	-2.97 -20047.50	27.64	18 1,21,500	11 74,250	18 1,21,500
11 Nov	140.87	11.65 ₹ 78,637.5	0.35 2362.50	35.44	2 13,500	0 0	5 33,750
10 Nov	141.04	11.3 ₹ 76,275	0.8 5400.00	-	0 0	0 0	0 0
7 Nov	140.67	11.3 ₹ 76,275	0.8 5400.00	-	0 0	3 20,250	0 0
6 Nov	139.24	11.3 ₹ 76,275	0.8 5400.00	27.15	3 20,250	1 6,750	3 20,250
4 Nov	139.60	10.5 ₹ 70,875	-15.95 -107662.50	-	0 0	2 13,500	0 0
3 Nov	139.60	10.5 ₹ 70,875	-15.95 -107662.50	24.87	2 13,500	1 6,750	1 6,750

For Canara Bank - strike price 150 expiring on 30DEC2025

Delta for 150 PE is -0.51

Historical price for 150 PE is as follows

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 4.12, which was -1.13 lower than the previous day. The implied volatity was 24.97, the open interest changed by 52 which increased total open position to 1151

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 5.3, which was -0.6 lower than the previous day. The implied volatity was 28.82, the open interest changed by -160 which decreased total open position to 1097

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 5.83, which was 2.71 higher than the previous day. The implied volatity was 27.56, the open interest changed by 27 which increased total open position to 1261

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 3.12, which was -0.61 lower than the previous day. The implied volatity was 27.62, the open interest changed by 157 which increased total open position to 1306

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 3.63, which was 0.39 higher than the previous day. The implied volatity was 26.54, the open interest changed by 161 which increased total open position to 1155

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 3.2, which was -0.03 lower than the previous day. The implied volatity was 25.19, the open interest changed by -48 which decreased total open position to 994

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 3.17, which was -0.65 lower than the previous day. The implied volatity was 25.60, the open interest changed by 161 which increased total open position to 1043

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 3.76, which was -1.05 lower than the previous day. The implied volatity was 24.95, the open interest changed by 209 which increased total open position to 882

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 4.74, which was -1.3 lower than the previous day. The implied volatity was 26.18, the open interest changed by 121 which increased total open position to 673

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 6.21, which was -0.16 lower than the previous day. The implied volatity was 26.94, the open interest changed by 21 which increased total open position to 552

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 6.3, which was 1.14 higher than the previous day. The implied volatity was 26.05, the open interest changed by -1 which decreased total open position to 531

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 5.18, which was 0.96 higher than the previous day. The implied volatity was 25.41, the open interest changed by -25 which decreased total open position to 530

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 4.15, which was -0.78 lower than the previous day. The implied volatity was 25.65, the open interest changed by 71 which increased total open position to 553

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 4.95, which was 0.12 higher than the previous day. The implied volatity was 26.56, the open interest changed by 53 which increased total open position to 482

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 4.85, which was -1.5 lower than the previous day. The implied volatity was 25.66, the open interest changed by 86 which increased total open position to 430

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 6.23, which was -2.13 lower than the previous day. The implied volatity was 24.99, the open interest changed by 237 which increased total open position to 344

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 8.4, which was -0.28 lower than the previous day. The implied volatity was 27.62, the open interest changed by 88 which increased total open position to 106

On 12 Nov CANBK was trading at 143.57. The strike last trading price was 8.68, which was -2.97 lower than the previous day. The implied volatity was 27.64, the open interest changed by 11 which increased total open position to 18

On 11 Nov CANBK was trading at 140.87. The strike last trading price was 11.65, which was 0.35 higher than the previous day. The implied volatity was 35.44, the open interest changed by 0 which decreased total open position to 5

On 10 Nov CANBK was trading at 141.04. The strike last trading price was 11.3, which was 0.8 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 11.3, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 6 Nov CANBK was trading at 139.24. The strike last trading price was 11.3, which was 0.8 higher than the previous day. The implied volatity was 27.15, the open interest changed by 1 which increased total open position to 3

On 4 Nov CANBK was trading at 139.60. The strike last trading price was 10.5, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov CANBK was trading at 139.60. The strike last trading price was 10.5, which was -15.95 lower than the previous day. The implied volatity was 24.87, the open interest changed by 1 which increased total open position to 1

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