CANBK
Canara Bank
Historical option data for CANBK
20 Feb 2026 04:11 PM IST
| CANBK 24-FEB-2026 151 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0.04
Theta: -0.16
Gamma: 0.08
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 20 Feb | 154.15 | 3.48 | 2.42 | 22.84 | 1,627 | -96 | 183 | |||||||||
| 19 Feb | 149.42 | 0.94 | -1.58 | 23.46 | 888 | 12 | 300 | |||||||||
| 18 Feb | 151.94 | 2.4 | 0.66 | 24.34 | 3,045 | -7 | 286 | |||||||||
| 17 Feb | 149.11 | 1.77 | 0.73 | 29.34 | 1,310 | -184 | 293 | |||||||||
| 16 Feb | 145.84 | 1.09 | 0.29 | 31.97 | 472 | 156 | 478 | |||||||||
| 13 Feb | 141.77 | 0.74 | -0.57 | 35.08 | 565 | -30 | 326 | |||||||||
| 12 Feb | 144.81 | 1.26 | -0.45 | 31.89 | 369 | 58 | 360 | |||||||||
| 11 Feb | 145.51 | 1.68 | -0.51 | 32.64 | 409 | 38 | 306 | |||||||||
| 10 Feb | 146.83 | 2.17 | -0.67 | 31.73 | 118 | -15 | 267 | |||||||||
| 9 Feb | 147.93 | 2.73 | 0.08 | 32.05 | 351 | 33 | 282 | |||||||||
| 6 Feb | 147.31 | 2.42 | -1.1 | 29.1 | 162 | -3 | 252 | |||||||||
| 5 Feb | 148.29 | 3.41 | -0.02 | 32.26 | 217 | -8 | 256 | |||||||||
| 4 Feb | 147.50 | 3.43 | 0.03 | 32.96 | 147 | -13 | 265 | |||||||||
| 3 Feb | 147.34 | 3.39 | 0.38 | 32.53 | 627 | 5 | 271 | |||||||||
| 2 Feb | 146.47 | 2.98 | 0.89 | 31.36 | 536 | -54 | 266 | |||||||||
| 1 Feb | 141.05 | 1.68 | -2.69 | 36.83 | 431 | 54 | 318 | |||||||||
| 30 Jan | 147.42 | 4.27 | -1.49 | 35.61 | 427 | 12 | 258 | |||||||||
| 29 Jan | 150.32 | 5.68 | -5.55 | 33.07 | 876 | 197 | 246 | |||||||||
| 28 Jan | 157.74 | 11.21 | 2.21 | 38.98 | 50 | 4 | 50 | |||||||||
| 27 Jan | 154.72 | 9.31 | 2.37 | 38.06 | 89 | 17 | 47 | |||||||||
| 23 Jan | 151.81 | 7.01 | -1.49 | 33.1 | 26 | 10 | 27 | |||||||||
| 22 Jan | 154.68 | 8.5 | 2.23 | 29.58 | 13 | -1 | 18 | |||||||||
| 21 Jan | 150.76 | 6.19 | -2.78 | 30.16 | 27 | 16 | 18 | |||||||||
| 20 Jan | 153.68 | 8.97 | -1.86 | - | 0 | 0 | 2 | |||||||||
| 19 Jan | 156.86 | 8.97 | -1.86 | - | 0 | 0 | 2 | |||||||||
| 16 Jan | 157.13 | 8.97 | -1.86 | 20.34 | 2 | 0 | 0 | |||||||||
| 14 Jan | 153.89 | 10.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 150.86 | 10.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 150.02 | 10.83 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 9 Jan | 150.54 | 10.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 150.46 | 10.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 152.96 | 10.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 153.88 | 10.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 154.23 | 10.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 154.87 | 10.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 154.24 | 10.83 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 154.91 | 10.83 | 0 | - | 0 | 0 | 0 | |||||||||
For Canara Bank - strike price 151 expiring on 24FEB2026
Delta for 151 CE is 0.8
Historical price for 151 CE is as follows
On 20 Feb CANBK was trading at 154.15. The strike last trading price was 3.48, which was 2.42 higher than the previous day. The implied volatity was 22.84, the open interest changed by -96 which decreased total open position to 183
On 19 Feb CANBK was trading at 149.42. The strike last trading price was 0.94, which was -1.58 lower than the previous day. The implied volatity was 23.46, the open interest changed by 12 which increased total open position to 300
On 18 Feb CANBK was trading at 151.94. The strike last trading price was 2.4, which was 0.66 higher than the previous day. The implied volatity was 24.34, the open interest changed by -7 which decreased total open position to 286
On 17 Feb CANBK was trading at 149.11. The strike last trading price was 1.77, which was 0.73 higher than the previous day. The implied volatity was 29.34, the open interest changed by -184 which decreased total open position to 293
On 16 Feb CANBK was trading at 145.84. The strike last trading price was 1.09, which was 0.29 higher than the previous day. The implied volatity was 31.97, the open interest changed by 156 which increased total open position to 478
On 13 Feb CANBK was trading at 141.77. The strike last trading price was 0.74, which was -0.57 lower than the previous day. The implied volatity was 35.08, the open interest changed by -30 which decreased total open position to 326
On 12 Feb CANBK was trading at 144.81. The strike last trading price was 1.26, which was -0.45 lower than the previous day. The implied volatity was 31.89, the open interest changed by 58 which increased total open position to 360
On 11 Feb CANBK was trading at 145.51. The strike last trading price was 1.68, which was -0.51 lower than the previous day. The implied volatity was 32.64, the open interest changed by 38 which increased total open position to 306
On 10 Feb CANBK was trading at 146.83. The strike last trading price was 2.17, which was -0.67 lower than the previous day. The implied volatity was 31.73, the open interest changed by -15 which decreased total open position to 267
On 9 Feb CANBK was trading at 147.93. The strike last trading price was 2.73, which was 0.08 higher than the previous day. The implied volatity was 32.05, the open interest changed by 33 which increased total open position to 282
On 6 Feb CANBK was trading at 147.31. The strike last trading price was 2.42, which was -1.1 lower than the previous day. The implied volatity was 29.1, the open interest changed by -3 which decreased total open position to 252
On 5 Feb CANBK was trading at 148.29. The strike last trading price was 3.41, which was -0.02 lower than the previous day. The implied volatity was 32.26, the open interest changed by -8 which decreased total open position to 256
On 4 Feb CANBK was trading at 147.50. The strike last trading price was 3.43, which was 0.03 higher than the previous day. The implied volatity was 32.96, the open interest changed by -13 which decreased total open position to 265
On 3 Feb CANBK was trading at 147.34. The strike last trading price was 3.39, which was 0.38 higher than the previous day. The implied volatity was 32.53, the open interest changed by 5 which increased total open position to 271
On 2 Feb CANBK was trading at 146.47. The strike last trading price was 2.98, which was 0.89 higher than the previous day. The implied volatity was 31.36, the open interest changed by -54 which decreased total open position to 266
On 1 Feb CANBK was trading at 141.05. The strike last trading price was 1.68, which was -2.69 lower than the previous day. The implied volatity was 36.83, the open interest changed by 54 which increased total open position to 318
On 30 Jan CANBK was trading at 147.42. The strike last trading price was 4.27, which was -1.49 lower than the previous day. The implied volatity was 35.61, the open interest changed by 12 which increased total open position to 258
On 29 Jan CANBK was trading at 150.32. The strike last trading price was 5.68, which was -5.55 lower than the previous day. The implied volatity was 33.07, the open interest changed by 197 which increased total open position to 246
On 28 Jan CANBK was trading at 157.74. The strike last trading price was 11.21, which was 2.21 higher than the previous day. The implied volatity was 38.98, the open interest changed by 4 which increased total open position to 50
On 27 Jan CANBK was trading at 154.72. The strike last trading price was 9.31, which was 2.37 higher than the previous day. The implied volatity was 38.06, the open interest changed by 17 which increased total open position to 47
On 23 Jan CANBK was trading at 151.81. The strike last trading price was 7.01, which was -1.49 lower than the previous day. The implied volatity was 33.1, the open interest changed by 10 which increased total open position to 27
On 22 Jan CANBK was trading at 154.68. The strike last trading price was 8.5, which was 2.23 higher than the previous day. The implied volatity was 29.58, the open interest changed by -1 which decreased total open position to 18
On 21 Jan CANBK was trading at 150.76. The strike last trading price was 6.19, which was -2.78 lower than the previous day. The implied volatity was 30.16, the open interest changed by 16 which increased total open position to 18
On 20 Jan CANBK was trading at 153.68. The strike last trading price was 8.97, which was -1.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Jan CANBK was trading at 156.86. The strike last trading price was 8.97, which was -1.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jan CANBK was trading at 157.13. The strike last trading price was 8.97, which was -1.86 lower than the previous day. The implied volatity was 20.34, the open interest changed by 0 which decreased total open position to 0
On 14 Jan CANBK was trading at 153.89. The strike last trading price was 10.83, 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 Jan CANBK was trading at 150.86. The strike last trading price was 10.83, 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 Jan CANBK was trading at 150.02. The strike last trading price was 10.83, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 9 Jan CANBK was trading at 150.54. The strike last trading price was 10.83, 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 8 Jan CANBK was trading at 150.46. The strike last trading price was 10.83, 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 Jan CANBK was trading at 152.96. The strike last trading price was 10.83, 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 Jan CANBK was trading at 153.88. The strike last trading price was 10.83, 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 5 Jan CANBK was trading at 154.23. The strike last trading price was 10.83, 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 2 Jan CANBK was trading at 154.87. The strike last trading price was 10.83, 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 1 Jan CANBK was trading at 154.24. The strike last trading price was 10.83, 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 Dec CANBK was trading at 154.91. The strike last trading price was 10.83, 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 24FEB2026 151 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.26
Vega: 0.05
Theta: -0.19
Gamma: 0.07
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 154.15 | 0.77 | -2.05 | 30.34 | 1,096 | 127 | 582 |
| 19 Feb | 149.42 | 3.26 | 1.54 | 32.63 | 1,372 | 283 | 455 |
| 18 Feb | 151.94 | 1.82 | -1.92 | 29.31 | 697 | 78 | 173 |
| 17 Feb | 149.11 | 3.7 | -2.16 | 35.14 | 97 | 5 | 96 |
| 16 Feb | 145.84 | 5.76 | -4.01 | 33.38 | 43 | -5 | 90 |
| 13 Feb | 141.77 | 9.98 | 3.3 | 40.33 | 22 | -12 | 96 |
| 12 Feb | 144.81 | 6.68 | 1.15 | - | 0 | 0 | 108 |
| 11 Feb | 145.51 | 6.68 | 1.15 | 33.02 | 23 | -17 | 107 |
| 10 Feb | 146.83 | 5.53 | 0.24 | 29.75 | 21 | -10 | 124 |
| 9 Feb | 147.93 | 5.3 | -1.1 | 32.39 | 56 | -4 | 132 |
| 6 Feb | 147.31 | 6.4 | 0.85 | 34.86 | 21 | -9 | 137 |
| 5 Feb | 148.29 | 5.64 | -0.44 | 33.27 | 10 | -4 | 147 |
| 4 Feb | 147.50 | 6.02 | -0.26 | 33.44 | 38 | -6 | 154 |
| 3 Feb | 147.34 | 6.35 | -0.31 | 34.16 | 226 | 34 | 161 |
| 2 Feb | 146.47 | 6.64 | -4.51 | 31.85 | 64 | -20 | 126 |
| 1 Feb | 141.05 | 12.74 | 5.32 | 42.97 | 43 | 3 | 146 |
| 30 Jan | 147.42 | 7.46 | 1.34 | 38.7 | 169 | -20 | 143 |
| 29 Jan | 150.32 | 6.06 | 2.38 | 40.22 | 700 | 42 | 163 |
| 28 Jan | 157.74 | 3.56 | -1.21 | 40.74 | 184 | 28 | 125 |
| 27 Jan | 154.72 | 4.65 | -1.31 | 41.14 | 153 | 19 | 97 |
| 23 Jan | 151.81 | 6.11 | 1.45 | 40 | 89 | 54 | 77 |
| 22 Jan | 154.68 | 4.58 | -1.28 | 37.97 | 40 | 9 | 24 |
| 21 Jan | 150.76 | 5.92 | -0.49 | 35.82 | 20 | 14 | 14 |
| 20 Jan | 153.68 | 6.41 | 0 | 2.83 | 0 | 0 | 0 |
| 19 Jan | 156.86 | 6.41 | 0 | 4.92 | 0 | 0 | 0 |
| 16 Jan | 157.13 | 6.41 | 0 | 4.98 | 0 | 0 | 0 |
| 14 Jan | 153.89 | 6.41 | 0 | 3.15 | 0 | 0 | 0 |
| 13 Jan | 150.86 | 6.41 | 0 | 1.3 | 0 | 0 | 0 |
| 12 Jan | 150.02 | 6.41 | 0 | 0.73 | 0 | 0 | 0 |
| 9 Jan | 150.54 | 6.41 | 0 | 1.09 | 0 | 0 | 0 |
| 8 Jan | 150.46 | 6.41 | 0 | 0.8 | 0 | 0 | 0 |
| 7 Jan | 152.96 | 6.41 | 0 | 2.38 | 0 | 0 | 0 |
| 6 Jan | 153.88 | 6.41 | 0 | 3.12 | 0 | 0 | 0 |
| 5 Jan | 154.23 | 6.41 | 0 | 3.02 | 0 | 0 | 0 |
| 2 Jan | 154.87 | 6.41 | 0 | 3.84 | 0 | 0 | 0 |
| 1 Jan | 154.24 | 6.41 | 0 | 3.2 | 0 | 0 | 0 |
| 31 Dec | 154.91 | 6.41 | 0 | 3.43 | 0 | 0 | 0 |
For Canara Bank - strike price 151 expiring on 24FEB2026
Delta for 151 PE is -0.26
Historical price for 151 PE is as follows
On 20 Feb CANBK was trading at 154.15. The strike last trading price was 0.77, which was -2.05 lower than the previous day. The implied volatity was 30.34, the open interest changed by 127 which increased total open position to 582
On 19 Feb CANBK was trading at 149.42. The strike last trading price was 3.26, which was 1.54 higher than the previous day. The implied volatity was 32.63, the open interest changed by 283 which increased total open position to 455
On 18 Feb CANBK was trading at 151.94. The strike last trading price was 1.82, which was -1.92 lower than the previous day. The implied volatity was 29.31, the open interest changed by 78 which increased total open position to 173
On 17 Feb CANBK was trading at 149.11. The strike last trading price was 3.7, which was -2.16 lower than the previous day. The implied volatity was 35.14, the open interest changed by 5 which increased total open position to 96
On 16 Feb CANBK was trading at 145.84. The strike last trading price was 5.76, which was -4.01 lower than the previous day. The implied volatity was 33.38, the open interest changed by -5 which decreased total open position to 90
On 13 Feb CANBK was trading at 141.77. The strike last trading price was 9.98, which was 3.3 higher than the previous day. The implied volatity was 40.33, the open interest changed by -12 which decreased total open position to 96
On 12 Feb CANBK was trading at 144.81. The strike last trading price was 6.68, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108
On 11 Feb CANBK was trading at 145.51. The strike last trading price was 6.68, which was 1.15 higher than the previous day. The implied volatity was 33.02, the open interest changed by -17 which decreased total open position to 107
On 10 Feb CANBK was trading at 146.83. The strike last trading price was 5.53, which was 0.24 higher than the previous day. The implied volatity was 29.75, the open interest changed by -10 which decreased total open position to 124
On 9 Feb CANBK was trading at 147.93. The strike last trading price was 5.3, which was -1.1 lower than the previous day. The implied volatity was 32.39, the open interest changed by -4 which decreased total open position to 132
On 6 Feb CANBK was trading at 147.31. The strike last trading price was 6.4, which was 0.85 higher than the previous day. The implied volatity was 34.86, the open interest changed by -9 which decreased total open position to 137
On 5 Feb CANBK was trading at 148.29. The strike last trading price was 5.64, which was -0.44 lower than the previous day. The implied volatity was 33.27, the open interest changed by -4 which decreased total open position to 147
On 4 Feb CANBK was trading at 147.50. The strike last trading price was 6.02, which was -0.26 lower than the previous day. The implied volatity was 33.44, the open interest changed by -6 which decreased total open position to 154
On 3 Feb CANBK was trading at 147.34. The strike last trading price was 6.35, which was -0.31 lower than the previous day. The implied volatity was 34.16, the open interest changed by 34 which increased total open position to 161
On 2 Feb CANBK was trading at 146.47. The strike last trading price was 6.64, which was -4.51 lower than the previous day. The implied volatity was 31.85, the open interest changed by -20 which decreased total open position to 126
On 1 Feb CANBK was trading at 141.05. The strike last trading price was 12.74, which was 5.32 higher than the previous day. The implied volatity was 42.97, the open interest changed by 3 which increased total open position to 146
On 30 Jan CANBK was trading at 147.42. The strike last trading price was 7.46, which was 1.34 higher than the previous day. The implied volatity was 38.7, the open interest changed by -20 which decreased total open position to 143
On 29 Jan CANBK was trading at 150.32. The strike last trading price was 6.06, which was 2.38 higher than the previous day. The implied volatity was 40.22, the open interest changed by 42 which increased total open position to 163
On 28 Jan CANBK was trading at 157.74. The strike last trading price was 3.56, which was -1.21 lower than the previous day. The implied volatity was 40.74, the open interest changed by 28 which increased total open position to 125
On 27 Jan CANBK was trading at 154.72. The strike last trading price was 4.65, which was -1.31 lower than the previous day. The implied volatity was 41.14, the open interest changed by 19 which increased total open position to 97
On 23 Jan CANBK was trading at 151.81. The strike last trading price was 6.11, which was 1.45 higher than the previous day. The implied volatity was 40, the open interest changed by 54 which increased total open position to 77
On 22 Jan CANBK was trading at 154.68. The strike last trading price was 4.58, which was -1.28 lower than the previous day. The implied volatity was 37.97, the open interest changed by 9 which increased total open position to 24
On 21 Jan CANBK was trading at 150.76. The strike last trading price was 5.92, which was -0.49 lower than the previous day. The implied volatity was 35.82, the open interest changed by 14 which increased total open position to 14
On 20 Jan CANBK was trading at 153.68. The strike last trading price was 6.41, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 19 Jan CANBK was trading at 156.86. The strike last trading price was 6.41, which was 0 lower than the previous day. The implied volatity was 4.92, the open interest changed by 0 which decreased total open position to 0
On 16 Jan CANBK was trading at 157.13. The strike last trading price was 6.41, which was 0 lower than the previous day. The implied volatity was 4.98, the open interest changed by 0 which decreased total open position to 0
On 14 Jan CANBK was trading at 153.89. The strike last trading price was 6.41, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 13 Jan CANBK was trading at 150.86. The strike last trading price was 6.41, which was 0 lower than the previous day. The implied volatity was 1.3, the open interest changed by 0 which decreased total open position to 0
On 12 Jan CANBK was trading at 150.02. The strike last trading price was 6.41, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 9 Jan CANBK was trading at 150.54. The strike last trading price was 6.41, which was 0 lower than the previous day. The implied volatity was 1.09, the open interest changed by 0 which decreased total open position to 0
On 8 Jan CANBK was trading at 150.46. The strike last trading price was 6.41, which was 0 lower than the previous day. The implied volatity was 0.8, the open interest changed by 0 which decreased total open position to 0
On 7 Jan CANBK was trading at 152.96. The strike last trading price was 6.41, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0
On 6 Jan CANBK was trading at 153.88. The strike last trading price was 6.41, which was 0 lower than the previous day. The implied volatity was 3.12, the open interest changed by 0 which decreased total open position to 0
On 5 Jan CANBK was trading at 154.23. The strike last trading price was 6.41, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
On 2 Jan CANBK was trading at 154.87. The strike last trading price was 6.41, which was 0 lower than the previous day. The implied volatity was 3.84, the open interest changed by 0 which decreased total open position to 0
On 1 Jan CANBK was trading at 154.24. The strike last trading price was 6.41, which was 0 lower than the previous day. The implied volatity was 3.2, the open interest changed by 0 which decreased total open position to 0
On 31 Dec CANBK was trading at 154.91. The strike last trading price was 6.41, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
