CANBK

Canara Bank

150.32 -7.42 (-4.70%)

L: 149 H: 160.79

Back to Option Chain

Historical option data for CANBK
29 Jan 2026 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 24-FEB-2026 153 CE
Delta: 0.48 Vega: 0.16 Theta: -0.12 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	150.32	4.64 ₹ 31,320	-5.1 -34425.00	32.47	1,477 99,69,750	231 15,59,250	394 26,59,500
28 Jan	157.74	9.91 ₹ 66,892.5	2.08 14040.00	38.84	545 36,78,750	81 5,46,750	166 11,20,500
27 Jan	154.72	8.15 ₹ 55,012.5	2.1 14175.00	38.02	335 22,61,250	23 1,55,250	85 5,73,750
23 Jan	151.81	6.09 ₹ 41,107.5	-1.11 -7492.50	33.61	62 4,18,500	22 1,48,500	62 4,18,500
22 Jan	154.68	7.2 ₹ 48,600	1.94 13095.00	29.06	41 2,76,750	-5 -33,750	41 2,76,750
21 Jan	150.76	5.28 ₹ 35,640	-1.04 -7020.00	30.5	73 4,92,750	31 2,09,250	45 3,03,750
20 Jan	153.68	6.69 ₹ 45,157.5	-0.45 -3037.50	29.66	18 1,21,500	8 54,000	13 87,750
19 Jan	156.86	7.14 ₹ 48,195	2.15 14512.50	-	0 0	0 0	5 33,750
16 Jan	157.13	7.14 ₹ 48,195	2.15 14512.50	17.62	3 20,250	0 0	3 20,250
14 Jan	153.89	4.99 ₹ 33,682.5	0.89 6007.50	-	0 0	0 0	3 20,250

13 Jan	150.86	4.99 ₹ 33,682.5	0.89 6007.50	24.81	2 13,500	0 0	0 0
12 Jan	150.02	4.1 ₹ 27,675	-2.25 -15187.50	22.23	1 6,750	0 0	1 6,750
9 Jan	150.54	6.35 ₹ 42,862.5	-3.42 -23085.00	-	0 0	0 0	1 6,750
8 Jan	150.46	6.35 ₹ 42,862.5	-3.42 -23085.00	-	0 0	0 0	1 6,750
7 Jan	152.96	6.35 ₹ 42,862.5	-3.42 -23085.00	24.36	1 6,750	0 0	0 0
6 Jan	153.88	9.77 ₹ 65,947.5	0 0.00	-	0 0	0 0	0 0
5 Jan	154.23	9.77 ₹ 65,947.5	0 0.00	-	0 0	0 0	0 0
2 Jan	154.87	9.77 ₹ 65,947.5	0 0.00	-	0 0	0 0	0 0
1 Jan	154.24	9.77 ₹ 65,947.5	0 0.00	-	0 0	0 0	0 0
31 Dec	154.91	9.77 ₹ 65,947.5	0 0.00	-	0 0	0 0	0 0

For Canara Bank - strike price 153 expiring on 24FEB2026

Delta for 153 CE is 0.48

Historical price for 153 CE is as follows

On 29 Jan CANBK was trading at 150.32. The strike last trading price was 4.64, which was -5.1 lower than the previous day. The implied volatity was 32.47, the open interest changed by 231 which increased total open position to 394

On 28 Jan CANBK was trading at 157.74. The strike last trading price was 9.91, which was 2.08 higher than the previous day. The implied volatity was 38.84, the open interest changed by 81 which increased total open position to 166

On 27 Jan CANBK was trading at 154.72. The strike last trading price was 8.15, which was 2.1 higher than the previous day. The implied volatity was 38.02, the open interest changed by 23 which increased total open position to 85

On 23 Jan CANBK was trading at 151.81. The strike last trading price was 6.09, which was -1.11 lower than the previous day. The implied volatity was 33.61, the open interest changed by 22 which increased total open position to 62

On 22 Jan CANBK was trading at 154.68. The strike last trading price was 7.2, which was 1.94 higher than the previous day. The implied volatity was 29.06, the open interest changed by -5 which decreased total open position to 41

On 21 Jan CANBK was trading at 150.76. The strike last trading price was 5.28, which was -1.04 lower than the previous day. The implied volatity was 30.5, the open interest changed by 31 which increased total open position to 45

On 20 Jan CANBK was trading at 153.68. The strike last trading price was 6.69, which was -0.45 lower than the previous day. The implied volatity was 29.66, the open interest changed by 8 which increased total open position to 13

On 19 Jan CANBK was trading at 156.86. The strike last trading price was 7.14, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Jan CANBK was trading at 157.13. The strike last trading price was 7.14, which was 2.15 higher than the previous day. The implied volatity was 17.62, the open interest changed by 0 which decreased total open position to 3

On 14 Jan CANBK was trading at 153.89. The strike last trading price was 4.99, which was 0.89 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 13 Jan CANBK was trading at 150.86. The strike last trading price was 4.99, which was 0.89 higher than the previous day. The implied volatity was 24.81, 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 4.1, which was -2.25 lower than the previous day. The implied volatity was 22.23, the open interest changed by 0 which decreased total open position to 1

On 9 Jan CANBK was trading at 150.54. The strike last trading price was 6.35, which was -3.42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Jan CANBK was trading at 150.46. The strike last trading price was 6.35, which was -3.42 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 7 Jan CANBK was trading at 152.96. The strike last trading price was 6.35, which was -3.42 lower than the previous day. The implied volatity was 24.36, 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 9.77, 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 9.77, 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 9.77, 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 9.77, 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 9.77, 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 153 PE
Delta: -0.51 Vega: 0.16 Theta: -0.1 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	150.32	7.13 ₹ 48,127.5	2.79 18832.50	40.37	858 57,91,500	21 1,41,750	191 12,89,250
28 Jan	157.74	4.22 ₹ 28,485	-1.35 -9112.50	40.35	362 24,43,500	44 2,97,000	174 11,74,500
27 Jan	154.72	5.41 ₹ 36,517.5	-1.57 -10597.50	40.6	304 20,52,000	41 2,76,750	129 8,70,750
23 Jan	151.81	7.08 ₹ 47,790	1.86 12555.00	39.9	87 5,87,250	44 2,97,000	87 5,87,250
22 Jan	154.68	5.22 ₹ 35,235	-0.85 -5737.50	36.86	27 1,82,250	11 74,250	43 2,90,250
21 Jan	150.76	6.07 ₹ 40,972.5	0.34 2295.00	31.09	29 1,95,750	13 87,750	31 2,09,250
20 Jan	153.68	5.8 ₹ 39,150	1.84 12420.00	36.04	19 1,28,250	11 74,250	19 1,28,250
19 Jan	156.86	3.93 ₹ 26,527.5	-3.39 -22882.50	32.15	9 60,750	7 47,250	7 47,250
16 Jan	157.13	7.32 ₹ 49,410	0 0.00	3.79	0 0	0 0	0 0
14 Jan	153.89	7.32 ₹ 49,410	0 0.00	1.83	0 0	0 0	0 0
13 Jan	150.86	7.32 ₹ 49,410	0 0.00	0.07	0 0	0 0	0 0
12 Jan	150.02	7.32 ₹ 49,410	0 0.00	-	0 0	0 0	0 0
9 Jan	150.54	7.32 ₹ 49,410	0 0.00	-	0 0	0 0	0 0
8 Jan	150.46	7.32 ₹ 49,410	0 0.00	-	0 0	0 0	0 0
7 Jan	152.96	7.32 ₹ 49,410	0 0.00	1.17	0 0	0 0	0 0
6 Jan	153.88	7.32 ₹ 49,410	0 0.00	1.95	0 0	0 0	0 0
5 Jan	154.23	7.32 ₹ 49,410	0 0.00	1.85	0 0	0 0	0 0
2 Jan	154.87	7.32 ₹ 49,410	0 0.00	2.73	0 0	0 0	0 0
1 Jan	154.24	7.32 ₹ 49,410	0 0.00	2.08	0 0	0 0	0 0
31 Dec	154.91	7.32 ₹ 49,410	0 0.00	2.2	0 0	0 0	0 0

For Canara Bank - strike price 153 expiring on 24FEB2026

Delta for 153 PE is -0.51

Historical price for 153 PE is as follows

On 29 Jan CANBK was trading at 150.32. The strike last trading price was 7.13, which was 2.79 higher than the previous day. The implied volatity was 40.37, the open interest changed by 21 which increased total open position to 191

On 28 Jan CANBK was trading at 157.74. The strike last trading price was 4.22, which was -1.35 lower than the previous day. The implied volatity was 40.35, the open interest changed by 44 which increased total open position to 174

On 27 Jan CANBK was trading at 154.72. The strike last trading price was 5.41, which was -1.57 lower than the previous day. The implied volatity was 40.6, the open interest changed by 41 which increased total open position to 129

On 23 Jan CANBK was trading at 151.81. The strike last trading price was 7.08, which was 1.86 higher than the previous day. The implied volatity was 39.9, the open interest changed by 44 which increased total open position to 87

On 22 Jan CANBK was trading at 154.68. The strike last trading price was 5.22, which was -0.85 lower than the previous day. The implied volatity was 36.86, the open interest changed by 11 which increased total open position to 43

On 21 Jan CANBK was trading at 150.76. The strike last trading price was 6.07, which was 0.34 higher than the previous day. The implied volatity was 31.09, the open interest changed by 13 which increased total open position to 31

On 20 Jan CANBK was trading at 153.68. The strike last trading price was 5.8, which was 1.84 higher than the previous day. The implied volatity was 36.04, the open interest changed by 11 which increased total open position to 19

On 19 Jan CANBK was trading at 156.86. The strike last trading price was 3.93, which was -3.39 lower than the previous day. The implied volatity was 32.15, the open interest changed by 7 which increased total open position to 7

On 16 Jan CANBK was trading at 157.13. The strike last trading price was 7.32, which was 0 lower than the previous day. The implied volatity was 3.79, 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 7.32, which was 0 lower than the previous day. The implied volatity was 1.83, 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 7.32, which was 0 lower than the previous day. The implied volatity was 0.07, 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 7.32, 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 9 Jan CANBK was trading at 150.54. The strike last trading price was 7.32, 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 7.32, 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 7.32, which was 0 lower than the previous day. The implied volatity was 1.17, 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 7.32, which was 0 lower than the previous day. The implied volatity was 1.95, 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 7.32, which was 0 lower than the previous day. The implied volatity was 1.85, 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 7.32, which was 0 lower than the previous day. The implied volatity was 2.73, 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 7.32, which was 0 lower than the previous day. The implied volatity was 2.08, 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 7.32, which was 0 lower than the previous day. The implied volatity was 2.2, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD