CANBK

Canara Bank

149.67 -0.55 (-0.37%)

L: 149.43 H: 151.17

Back to Option Chain

Historical option data for CANBK
24 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 27-JAN-2026 150 CE
Delta: 0.56 Vega: 0.18 Theta: -0.08 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	149.67	4.76 ₹ 32,130	-0.24 -1620.00	22.93	655 44,21,250	169 11,40,750	782 52,78,500
23 Dec	150.22	5 ₹ 33,750	-0.31 -2092.50	22.46	429 28,95,750	205 13,83,750	611 41,24,250
22 Dec	150.30	5.26 ₹ 35,505	0.54 3645.00	23.84	318 21,46,500	68 4,59,000	406 27,40,500
19 Dec	148.58	4.62 ₹ 31,185	-0.67 -4522.50	23.73	320 21,60,000	54 3,64,500	354 23,89,500
18 Dec	149.83	5.25 ₹ 35,437.5	-0.44 -2970.00	23.13	220 14,85,000	78 5,26,500	297 20,04,750

17 Dec	150.21	5.75 ₹ 38,812.5	1.54 10395.00	23.82	260 17,55,000	16 1,08,000	218 14,71,500
16 Dec	147.17	4.22 ₹ 28,485	-0.45 -3037.50	24.09	59 3,98,250	12 81,000	201 13,56,750
15 Dec	148.29	4.65 ₹ 31,387.5	0.44 2970.00	22.64	107 7,22,250	43 2,90,250	189 12,75,750
12 Dec	146.63	4.21 ₹ 28,417.5	-0.17 -1147.50	23.92	68 4,59,000	25 1,68,750	146 9,85,500
11 Dec	146.80	4.4 ₹ 29,700	0.4 2700.00	23.77	35 2,36,250	3 20,250	113 7,62,750
10 Dec	145.56	4 ₹ 27,000	-0.48 -3240.00	25.93	23 1,55,250	1 6,750	115 7,76,250
9 Dec	146.19	4.5 ₹ 30,375	1.02 6885.00	25.36	87 5,87,250	4 27,000	113 7,62,750
8 Dec	142.84	3.45 ₹ 23,287.5	-2.4 -16200.00	26.75	114 7,69,500	49 3,30,750	109 7,35,750
5 Dec	148.64	5.87 ₹ 39,622.5	0.57 3847.50	24.57	26 1,75,500	-1 -6,750	60 4,05,000
4 Dec	147.39	5.3 ₹ 35,775	0.3 2025.00	24.05	25 1,68,750	0 0	61 4,11,750
3 Dec	146.08	5.02 ₹ 33,885	-3.24 -21870.00	25.13	51 3,44,250	7 47,250	60 4,05,000
2 Dec	152.03	8.26 ₹ 55,755	1.46 9855.00	24.57	44 2,97,000	-12 -81,000	52 3,51,000
1 Dec	150.50	6.8 ₹ 45,900	-1 -6750.00	22.16	30 2,02,500	16 1,08,000	59 3,98,250
28 Nov	151.58	7.8 ₹ 52,650	0.2 1350.00	23.14	13 87,750	3 20,250	44 2,97,000
27 Nov	151.76	7.6 ₹ 51,300	0.24 1620.00	20.94	15 1,01,250	0 0	39 2,63,250
26 Nov	150.16	7.37 ₹ 49,747.5	0.52 3510.00	24.00	42 2,83,500	2 13,500	38 2,56,500
25 Nov	148.69	6.85 ₹ 46,237.5	0.45 3037.50	25.28	23 1,55,250	7 47,250	37 2,49,750
24 Nov	146.67	6.4 ₹ 43,200	-0.04 -270.00	28.48	5 33,750	1 6,750	30 2,02,500
21 Nov	145.77	7.84 ₹ 52,920	0.89 6007.50	33.81	18 1,21,500	8 54,000	26 1,75,500
20 Nov	147.94	6.95 ₹ 46,912.5	-0.85 -5737.50	25.92	7 47,250	2 13,500	17 1,14,750
19 Nov	150.38	7.8 ₹ 52,650	0.35 2362.50	23.49	10 67,500	-1 -6,750	16 1,08,000
18 Nov	149.00	7.45 ₹ 50,287.5	-0.1 -675.00	24.88	13 87,750	-8 -54,000	17 1,14,750
17 Nov	149.12	7.55 ₹ 50,962.5	1.42 9585.00	25.21	8 54,000	5 33,750	24 1,62,000
14 Nov	146.07	6.15 ₹ 41,512.5	0.55 3712.50	25.03	17 1,14,750	12 81,000	18 1,21,500
13 Nov	143.45	5.6 ₹ 37,800	0 0.00	27.59	1 6,750	0 0	5 33,750
12 Nov	143.57	5.6 ₹ 37,800	0.86 5805.00	28.03	3 20,250	2 13,500	5 33,750
7 Nov	140.67	4.74 ₹ 31,995	-1.92 -12960.00	27.11	3 20,250	2 13,500	3 20,250

For Canara Bank - strike price 150 expiring on 27JAN2026

Delta for 150 CE is 0.56

Historical price for 150 CE is as follows

On 24 Dec CANBK was trading at 149.67. The strike last trading price was 4.76, which was -0.24 lower than the previous day. The implied volatity was 22.93, the open interest changed by 169 which increased total open position to 782

On 23 Dec CANBK was trading at 150.22. The strike last trading price was 5, which was -0.31 lower than the previous day. The implied volatity was 22.46, the open interest changed by 205 which increased total open position to 611

On 22 Dec CANBK was trading at 150.30. The strike last trading price was 5.26, which was 0.54 higher than the previous day. The implied volatity was 23.84, the open interest changed by 68 which increased total open position to 406

On 19 Dec CANBK was trading at 148.58. The strike last trading price was 4.62, which was -0.67 lower than the previous day. The implied volatity was 23.73, the open interest changed by 54 which increased total open position to 354

On 18 Dec CANBK was trading at 149.83. The strike last trading price was 5.25, which was -0.44 lower than the previous day. The implied volatity was 23.13, the open interest changed by 78 which increased total open position to 297

On 17 Dec CANBK was trading at 150.21. The strike last trading price was 5.75, which was 1.54 higher than the previous day. The implied volatity was 23.82, the open interest changed by 16 which increased total open position to 218

On 16 Dec CANBK was trading at 147.17. The strike last trading price was 4.22, which was -0.45 lower than the previous day. The implied volatity was 24.09, the open interest changed by 12 which increased total open position to 201

On 15 Dec CANBK was trading at 148.29. The strike last trading price was 4.65, which was 0.44 higher than the previous day. The implied volatity was 22.64, the open interest changed by 43 which increased total open position to 189

On 12 Dec CANBK was trading at 146.63. The strike last trading price was 4.21, which was -0.17 lower than the previous day. The implied volatity was 23.92, the open interest changed by 25 which increased total open position to 146

On 11 Dec CANBK was trading at 146.80. The strike last trading price was 4.4, which was 0.4 higher than the previous day. The implied volatity was 23.77, the open interest changed by 3 which increased total open position to 113

On 10 Dec CANBK was trading at 145.56. The strike last trading price was 4, which was -0.48 lower than the previous day. The implied volatity was 25.93, the open interest changed by 1 which increased total open position to 115

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 4.5, which was 1.02 higher than the previous day. The implied volatity was 25.36, the open interest changed by 4 which increased total open position to 113

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 3.45, which was -2.4 lower than the previous day. The implied volatity was 26.75, the open interest changed by 49 which increased total open position to 109

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 5.87, which was 0.57 higher than the previous day. The implied volatity was 24.57, the open interest changed by -1 which decreased total open position to 60

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 5.3, which was 0.3 higher than the previous day. The implied volatity was 24.05, the open interest changed by 0 which decreased total open position to 61

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 5.02, which was -3.24 lower than the previous day. The implied volatity was 25.13, the open interest changed by 7 which increased total open position to 60

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 8.26, which was 1.46 higher than the previous day. The implied volatity was 24.57, the open interest changed by -12 which decreased total open position to 52

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 6.8, which was -1 lower than the previous day. The implied volatity was 22.16, the open interest changed by 16 which increased total open position to 59

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 7.8, which was 0.2 higher than the previous day. The implied volatity was 23.14, the open interest changed by 3 which increased total open position to 44

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 7.6, which was 0.24 higher than the previous day. The implied volatity was 20.94, the open interest changed by 0 which decreased total open position to 39

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 7.37, which was 0.52 higher than the previous day. The implied volatity was 24.00, the open interest changed by 2 which increased total open position to 38

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 6.85, which was 0.45 higher than the previous day. The implied volatity was 25.28, the open interest changed by 7 which increased total open position to 37

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 6.4, which was -0.04 lower than the previous day. The implied volatity was 28.48, the open interest changed by 1 which increased total open position to 30

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 7.84, which was 0.89 higher than the previous day. The implied volatity was 33.81, the open interest changed by 8 which increased total open position to 26

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 6.95, which was -0.85 lower than the previous day. The implied volatity was 25.92, the open interest changed by 2 which increased total open position to 17

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 7.8, which was 0.35 higher than the previous day. The implied volatity was 23.49, the open interest changed by -1 which decreased total open position to 16

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 7.45, which was -0.1 lower than the previous day. The implied volatity was 24.88, the open interest changed by -8 which decreased total open position to 17

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 7.55, which was 1.42 higher than the previous day. The implied volatity was 25.21, the open interest changed by 5 which increased total open position to 24

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 6.15, which was 0.55 higher than the previous day. The implied volatity was 25.03, the open interest changed by 12 which increased total open position to 18

On 13 Nov CANBK was trading at 143.45. The strike last trading price was 5.6, which was 0 lower than the previous day. The implied volatity was 27.59, the open interest changed by 0 which decreased total open position to 5

On 12 Nov CANBK was trading at 143.57. The strike last trading price was 5.6, which was 0.86 higher than the previous day. The implied volatity was 28.03, the open interest changed by 2 which increased total open position to 5

On 7 Nov CANBK was trading at 140.67. The strike last trading price was 4.74, which was -1.92 lower than the previous day. The implied volatity was 27.11, the open interest changed by 2 which increased total open position to 3

CANBK 27JAN2026 150 PE
Delta: -0.45 Vega: 0.18 Theta: -0.05 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	149.67	4.16 ₹ 28,080	0.19 1282.50	25.93	331 22,34,250	61 4,11,750	493 33,27,750
23 Dec	150.22	4 ₹ 27,000	0.13 877.50	25.82	226 15,25,500	98 6,61,500	432 29,16,000
22 Dec	150.30	3.95 ₹ 26,662.5	-0.83 -5602.50	24.99	179 12,08,250	84 5,67,000	333 22,47,750
19 Dec	148.58	4.9 ₹ 33,075	0.26 1755.00	25.46	160 10,80,000	63 4,25,250	249 16,80,750
18 Dec	149.83	4.73 ₹ 31,927.5	0.21 1417.50	27.30	147 9,92,250	20 1,35,000	186 12,55,500
17 Dec	150.21	4.65 ₹ 31,387.5	-1.16 -7830.00	27.76	142 9,58,500	66 4,45,500	164 11,07,000
16 Dec	147.17	5.86 ₹ 39,555	0.11 742.50	26.13	26 1,75,500	11 74,250	97 6,54,750
15 Dec	148.29	5.76 ₹ 38,880	-0.63 -4252.50	28.64	13 87,750	5 33,750	83 5,60,250
12 Dec	146.63	6.35 ₹ 42,862.5	-0.4 -2700.00	26.33	28 1,89,000	11 74,250	79 5,33,250
11 Dec	146.80	6.75 ₹ 45,562.5	-0.5 -3375.00	28.86	27 1,82,250	17 1,14,750	65 4,38,750
10 Dec	145.56	7.25 ₹ 48,937.5	-1 -6750.00	25.73	2 13,500	1 6,750	47 3,17,250
9 Dec	146.19	8.25 ₹ 55,687.5	-0.79 -5332.50	33.54	1 6,750	0 0	46 3,10,500
8 Dec	142.84	9.04 ₹ 61,020	2.23 15052.50	27.90	22 1,48,500	6 40,500	49 3,30,750
5 Dec	148.64	6.81 ₹ 45,967.5	-0.14 -945.00	-	0 0	-2 -13,500	0 0
4 Dec	147.39	6.81 ₹ 45,967.5	-0.14 -945.00	29.43	12 81,000	-2 -13,500	43 2,90,250
3 Dec	146.08	6.95 ₹ 46,912.5	2.47 16672.50	27.22	63 4,25,250	-8 -54,000	45 3,03,750
2 Dec	152.03	4.48 ₹ 30,240	-0.52 -3510.00	27.62	38 2,56,500	13 87,750	56 3,78,000
1 Dec	150.50	5 ₹ 33,750	0.25 1687.50	27.05	12 81,000	2 13,500	41 2,76,750
28 Nov	151.58	4.75 ₹ 32,062.5	0.2 1350.00	27.03	13 87,750	2 13,500	39 2,63,250
27 Nov	151.76	4.55 ₹ 30,712.5	-0.65 -4387.50	26.68	35 2,36,250	11 74,250	35 2,36,250
26 Nov	150.16	5.2 ₹ 35,100	-1.3 -8775.00	26.56	20 1,35,000	2 13,500	23 1,55,250
25 Nov	148.69	6.5 ₹ 43,875	-0.06 -405.00	28.98	6 40,500	1 6,750	21 1,41,750
24 Nov	146.67	6.56 ₹ 44,280	-1.74 -11745.00	24.56	2 13,500	1 6,750	19 1,28,250
21 Nov	145.77	8.3 ₹ 56,025	1.1 7425.00	30.51	2 13,500	-1 -6,750	17 1,14,750
20 Nov	147.94	7.2 ₹ 48,600	0 0.00	29.74	5 33,750	2 13,500	16 1,08,000
19 Nov	150.38	7.2 ₹ 48,600	0.45 3037.50	33.54	3 20,250	1 6,750	13 87,750
18 Nov	149.00	6.75 ₹ 45,562.5	-0.05 -337.50	29.69	6 40,500	2 13,500	11 74,250
17 Nov	149.12	6.8 ₹ 45,900	-14.65 -98887.50	29.61	9 60,750	8 54,000	8 54,000
14 Nov	146.07	21.45 ₹ 1,44,787.5	0 0.00	-	0 0	0 0	0 0
13 Nov	143.45	21.45 ₹ 1,44,787.5	0 0.00	-	0 0	0 0	0 0
12 Nov	143.57	21.45 ₹ 1,44,787.5	0 0.00	-	0 0	0 0	0 0
7 Nov	140.67	21.45 ₹ 1,44,787.5	0 0.00	-	0 0	0 0	0 0

For Canara Bank - strike price 150 expiring on 27JAN2026

Delta for 150 PE is -0.45

Historical price for 150 PE is as follows

On 24 Dec CANBK was trading at 149.67. The strike last trading price was 4.16, which was 0.19 higher than the previous day. The implied volatity was 25.93, the open interest changed by 61 which increased total open position to 493

On 23 Dec CANBK was trading at 150.22. The strike last trading price was 4, which was 0.13 higher than the previous day. The implied volatity was 25.82, the open interest changed by 98 which increased total open position to 432

On 22 Dec CANBK was trading at 150.30. The strike last trading price was 3.95, which was -0.83 lower than the previous day. The implied volatity was 24.99, the open interest changed by 84 which increased total open position to 333

On 19 Dec CANBK was trading at 148.58. The strike last trading price was 4.9, which was 0.26 higher than the previous day. The implied volatity was 25.46, the open interest changed by 63 which increased total open position to 249

On 18 Dec CANBK was trading at 149.83. The strike last trading price was 4.73, which was 0.21 higher than the previous day. The implied volatity was 27.30, the open interest changed by 20 which increased total open position to 186

On 17 Dec CANBK was trading at 150.21. The strike last trading price was 4.65, which was -1.16 lower than the previous day. The implied volatity was 27.76, the open interest changed by 66 which increased total open position to 164

On 16 Dec CANBK was trading at 147.17. The strike last trading price was 5.86, which was 0.11 higher than the previous day. The implied volatity was 26.13, the open interest changed by 11 which increased total open position to 97

On 15 Dec CANBK was trading at 148.29. The strike last trading price was 5.76, which was -0.63 lower than the previous day. The implied volatity was 28.64, the open interest changed by 5 which increased total open position to 83

On 12 Dec CANBK was trading at 146.63. The strike last trading price was 6.35, which was -0.4 lower than the previous day. The implied volatity was 26.33, the open interest changed by 11 which increased total open position to 79

On 11 Dec CANBK was trading at 146.80. The strike last trading price was 6.75, which was -0.5 lower than the previous day. The implied volatity was 28.86, the open interest changed by 17 which increased total open position to 65

On 10 Dec CANBK was trading at 145.56. The strike last trading price was 7.25, which was -1 lower than the previous day. The implied volatity was 25.73, the open interest changed by 1 which increased total open position to 47

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 8.25, which was -0.79 lower than the previous day. The implied volatity was 33.54, the open interest changed by 0 which decreased total open position to 46

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 9.04, which was 2.23 higher than the previous day. The implied volatity was 27.90, the open interest changed by 6 which increased total open position to 49

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 6.81, which was -0.14 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 6.81, which was -0.14 lower than the previous day. The implied volatity was 29.43, the open interest changed by -2 which decreased total open position to 43

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 6.95, which was 2.47 higher than the previous day. The implied volatity was 27.22, the open interest changed by -8 which decreased total open position to 45

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 4.48, which was -0.52 lower than the previous day. The implied volatity was 27.62, the open interest changed by 13 which increased total open position to 56

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 5, which was 0.25 higher than the previous day. The implied volatity was 27.05, the open interest changed by 2 which increased total open position to 41

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 4.75, which was 0.2 higher than the previous day. The implied volatity was 27.03, the open interest changed by 2 which increased total open position to 39

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 4.55, which was -0.65 lower than the previous day. The implied volatity was 26.68, the open interest changed by 11 which increased total open position to 35

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 5.2, which was -1.3 lower than the previous day. The implied volatity was 26.56, the open interest changed by 2 which increased total open position to 23

On 25 Nov CANBK was trading at 148.69. The strike last trading price was 6.5, which was -0.06 lower than the previous day. The implied volatity was 28.98, the open interest changed by 1 which increased total open position to 21

On 24 Nov CANBK was trading at 146.67. The strike last trading price was 6.56, which was -1.74 lower than the previous day. The implied volatity was 24.56, the open interest changed by 1 which increased total open position to 19

On 21 Nov CANBK was trading at 145.77. The strike last trading price was 8.3, which was 1.1 higher than the previous day. The implied volatity was 30.51, the open interest changed by -1 which decreased total open position to 17

On 20 Nov CANBK was trading at 147.94. The strike last trading price was 7.2, which was 0 lower than the previous day. The implied volatity was 29.74, the open interest changed by 2 which increased total open position to 16

On 19 Nov CANBK was trading at 150.38. The strike last trading price was 7.2, which was 0.45 higher than the previous day. The implied volatity was 33.54, the open interest changed by 1 which increased total open position to 13

On 18 Nov CANBK was trading at 149.00. The strike last trading price was 6.75, which was -0.05 lower than the previous day. The implied volatity was 29.69, the open interest changed by 2 which increased total open position to 11

On 17 Nov CANBK was trading at 149.12. The strike last trading price was 6.8, which was -14.65 lower than the previous day. The implied volatity was 29.61, the open interest changed by 8 which increased total open position to 8

On 14 Nov CANBK was trading at 146.07. The strike last trading price was 21.45, 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 21.45, 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 21.45, 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 21.45, 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