CANBK

Canara Bank

150.54 +0.08 (0.05%)

L: 149.21 H: 152.9

Back to Option Chain

Historical option data for CANBK
09 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 27-JAN-2026 153 CE
Delta: 0.44 Vega: 0.13 Theta: -0.12 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	150.54	3.08 ₹ 20,790	0.16 1080.00	28.86	1,494 1,00,84,500	-78 -5,26,500	605 40,83,750
8 Jan	150.46	2.79 ₹ 18,832.5	-1.3 -8775.00	26.27	999 67,43,250	141 9,51,750	684 46,17,000
7 Jan	152.96	3.99 ₹ 26,932.5	-0.71 -4792.50	25.35	877 59,19,750	242 16,33,500	543 36,65,250
6 Jan	153.88	4.79 ₹ 32,332.5	-0.45 -3037.50	25.09	262 17,68,500	43 2,90,250	300 20,25,000
5 Jan	154.23	5.18 ₹ 34,965	-0.7 -4725.00	27.09	262 17,68,500	-32 -2,16,000	255 17,21,250
2 Jan	154.87	6.11 ₹ 41,242.5	0.69 4657.50	25.35	669 45,15,750	116 7,83,000	279 18,83,250
1 Jan	154.24	5.43 ₹ 36,652.5	-0.14 -945.00	24.98	281 18,96,750	40 2,70,000	162 10,93,500
31 Dec	154.91	5.53 ₹ 37,327.5	0.62 4185.00	23.40	394 26,59,500	-56 -3,78,000	121 8,16,750
30 Dec	154.03	4.9 ₹ 33,075	1.33 8977.50	21.25	1,080 72,90,000	60 4,05,000	189 12,75,750
29 Dec	150.92	3.65 ₹ 24,637.5	0.36 2430.00	23.43	136 9,18,000	33 2,22,750	130 8,77,500
26 Dec	150.07	3.32 ₹ 22,410	-0.12 -810.00	23.09	26 1,75,500	7 47,250	97 6,54,750
24 Dec	149.67	3.45 ₹ 23,287.5	-0.23 -1552.50	23.47	25 1,68,750	2 13,500	89 6,00,750
23 Dec	150.22	3.66 ₹ 24,705	-0.06 -405.00	23.11	32 2,16,000	16 1,08,000	86 5,80,500
22 Dec	150.30	3.72 ₹ 25,110	0.26 1755.00	23.33	21 1,41,750	-1 -6,750	70 4,72,500

19 Dec	148.58	3.46 ₹ 23,355	-0.4 -2700.00	24.44	21 1,41,750	-2 -13,500	72 4,86,000
18 Dec	149.83	3.86 ₹ 26,055	-0.32 -2160.00	23.30	9 60,750	6 40,500	74 4,99,500
17 Dec	150.21	4.18 ₹ 28,215	1.07 7222.50	23.52	9 60,750	1 6,750	69 4,65,750
16 Dec	147.17	3.11 ₹ 20,992.5	0.11 742.50	24.42	40 2,70,000	38 2,56,500	69 4,65,750
15 Dec	148.29	3 ₹ 20,250	0 0.00	20.97	1 6,750	0 0	32 2,16,000
12 Dec	146.63	3 ₹ 20,250	0.01 67.50	23.56	1 6,750	0 0	33 2,22,750
11 Dec	146.80	2.99 ₹ 20,182.5	-0.36 -2430.00	-	0 0	0 0	33 2,22,750
10 Dec	145.56	2.99 ₹ 20,182.5	-0.36 -2430.00	26.03	7 47,250	1 6,750	33 2,22,750
9 Dec	146.19	3.35 ₹ 22,612.5	0.35 2362.50	25.26	8 54,000	5 33,750	34 2,29,500
8 Dec	142.84	3 ₹ 20,250	-0.57 -3847.50	28.97	1 6,750	0 0	30 2,02,500
5 Dec	148.64	3.57 ₹ 24,097.5	-3.13 -21127.50	-	0 0	0 0	0 0
4 Dec	147.39	3.57 ₹ 24,097.5	-3.13 -21127.50	-	0 0	21 1,41,750	0 0
3 Dec	146.08	3.57 ₹ 24,097.5	-3.13 -21127.50	24.11	26 1,75,500	19 1,28,250	28 1,89,000
2 Dec	152.03	6.75 ₹ 45,562.5	-0.99 -6682.50	25.65	10 67,500	1 6,750	1 6,750
1 Dec	150.50	7.74 ₹ 52,245	0 0.00	0.03	0 0	0 0	0 0
28 Nov	151.58	7.74 ₹ 52,245	0 0.00	-	0 0	0 0	0 0
27 Nov	151.76	7.74 ₹ 52,245	0 0.00	-	0 0	0 0	0 0
26 Nov	150.16	7.74 ₹ 52,245	0 0.00	0.12	0 0	0 0	0 0

For Canara Bank - strike price 153 expiring on 27JAN2026

Delta for 153 CE is 0.44

Historical price for 153 CE is as follows

On 9 Jan CANBK was trading at 150.54. The strike last trading price was 3.08, which was 0.16 higher than the previous day. The implied volatity was 28.86, the open interest changed by -78 which decreased total open position to 605

On 8 Jan CANBK was trading at 150.46. The strike last trading price was 2.79, which was -1.3 lower than the previous day. The implied volatity was 26.27, the open interest changed by 141 which increased total open position to 684

On 7 Jan CANBK was trading at 152.96. The strike last trading price was 3.99, which was -0.71 lower than the previous day. The implied volatity was 25.35, the open interest changed by 242 which increased total open position to 543

On 6 Jan CANBK was trading at 153.88. The strike last trading price was 4.79, which was -0.45 lower than the previous day. The implied volatity was 25.09, the open interest changed by 43 which increased total open position to 300

On 5 Jan CANBK was trading at 154.23. The strike last trading price was 5.18, which was -0.7 lower than the previous day. The implied volatity was 27.09, the open interest changed by -32 which decreased total open position to 255

On 2 Jan CANBK was trading at 154.87. The strike last trading price was 6.11, which was 0.69 higher than the previous day. The implied volatity was 25.35, the open interest changed by 116 which increased total open position to 279

On 1 Jan CANBK was trading at 154.24. The strike last trading price was 5.43, which was -0.14 lower than the previous day. The implied volatity was 24.98, the open interest changed by 40 which increased total open position to 162

On 31 Dec CANBK was trading at 154.91. The strike last trading price was 5.53, which was 0.62 higher than the previous day. The implied volatity was 23.40, the open interest changed by -56 which decreased total open position to 121

On 30 Dec CANBK was trading at 154.03. The strike last trading price was 4.9, which was 1.33 higher than the previous day. The implied volatity was 21.25, the open interest changed by 60 which increased total open position to 189

On 29 Dec CANBK was trading at 150.92. The strike last trading price was 3.65, which was 0.36 higher than the previous day. The implied volatity was 23.43, the open interest changed by 33 which increased total open position to 130

On 26 Dec CANBK was trading at 150.07. The strike last trading price was 3.32, which was -0.12 lower than the previous day. The implied volatity was 23.09, the open interest changed by 7 which increased total open position to 97

On 24 Dec CANBK was trading at 149.67. The strike last trading price was 3.45, which was -0.23 lower than the previous day. The implied volatity was 23.47, the open interest changed by 2 which increased total open position to 89

On 23 Dec CANBK was trading at 150.22. The strike last trading price was 3.66, which was -0.06 lower than the previous day. The implied volatity was 23.11, the open interest changed by 16 which increased total open position to 86

On 22 Dec CANBK was trading at 150.30. The strike last trading price was 3.72, which was 0.26 higher than the previous day. The implied volatity was 23.33, the open interest changed by -1 which decreased total open position to 70

On 19 Dec CANBK was trading at 148.58. The strike last trading price was 3.46, which was -0.4 lower than the previous day. The implied volatity was 24.44, the open interest changed by -2 which decreased total open position to 72

On 18 Dec CANBK was trading at 149.83. The strike last trading price was 3.86, which was -0.32 lower than the previous day. The implied volatity was 23.30, the open interest changed by 6 which increased total open position to 74

On 17 Dec CANBK was trading at 150.21. The strike last trading price was 4.18, which was 1.07 higher than the previous day. The implied volatity was 23.52, the open interest changed by 1 which increased total open position to 69

On 16 Dec CANBK was trading at 147.17. The strike last trading price was 3.11, which was 0.11 higher than the previous day. The implied volatity was 24.42, the open interest changed by 38 which increased total open position to 69

On 15 Dec CANBK was trading at 148.29. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 20.97, the open interest changed by 0 which decreased total open position to 32

On 12 Dec CANBK was trading at 146.63. The strike last trading price was 3, which was 0.01 higher than the previous day. The implied volatity was 23.56, the open interest changed by 0 which decreased total open position to 33

On 11 Dec CANBK was trading at 146.80. The strike last trading price was 2.99, which was -0.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33

On 10 Dec CANBK was trading at 145.56. The strike last trading price was 2.99, which was -0.36 lower than the previous day. The implied volatity was 26.03, the open interest changed by 1 which increased total open position to 33

On 9 Dec CANBK was trading at 146.19. The strike last trading price was 3.35, which was 0.35 higher than the previous day. The implied volatity was 25.26, the open interest changed by 5 which increased total open position to 34

On 8 Dec CANBK was trading at 142.84. The strike last trading price was 3, which was -0.57 lower than the previous day. The implied volatity was 28.97, the open interest changed by 0 which decreased total open position to 30

On 5 Dec CANBK was trading at 148.64. The strike last trading price was 3.57, which was -3.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec CANBK was trading at 147.39. The strike last trading price was 3.57, which was -3.13 lower than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 0

On 3 Dec CANBK was trading at 146.08. The strike last trading price was 3.57, which was -3.13 lower than the previous day. The implied volatity was 24.11, the open interest changed by 19 which increased total open position to 28

On 2 Dec CANBK was trading at 152.03. The strike last trading price was 6.75, which was -0.99 lower than the previous day. The implied volatity was 25.65, the open interest changed by 1 which increased total open position to 1

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 7.74, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0

On 28 Nov CANBK was trading at 151.58. The strike last trading price was 7.74, 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 27 Nov CANBK was trading at 151.76. The strike last trading price was 7.74, 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 26 Nov CANBK was trading at 150.16. The strike last trading price was 7.74, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0

CANBK 27JAN2026 153 PE
Delta: -0.55 Vega: 0.13 Theta: -0.09 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	150.54	4.97 ₹ 33,547.5	-0.73 -4927.50	30.31	276 18,63,000	-35 -2,36,250	276 18,63,000
8 Jan	150.46	5.85 ₹ 39,487.5	1.6 10800.00	35.59	357 24,09,750	-145 -9,78,750	313 21,12,750
7 Jan	152.96	4.11 ₹ 27,742.5	0.56 3780.00	31.38	870 58,72,500	218 14,71,500	458 30,91,500
6 Jan	153.88	3.45 ₹ 23,287.5	0.24 1620.00	30.02	317 21,39,750	12 81,000	239 16,13,250
5 Jan	154.23	3.34 ₹ 22,545	0.51 3442.50	28.65	233 15,72,750	15 1,01,250	227 15,32,250
2 Jan	154.87	2.72 ₹ 18,360	-0.59 -3982.50	26.64	485 32,73,750	35 2,36,250	219 14,78,250
1 Jan	154.24	3.3 ₹ 22,275	-0.09 -607.50	27.17	295 19,91,250	10 67,500	184 12,42,000
31 Dec	154.91	3.32 ₹ 22,410	-0.8 -5400.00	27.89	427 28,82,250	63 4,25,250	175 11,81,250
30 Dec	154.03	4.18 ₹ 28,215	-0.81 -5467.50	31.24	298 20,11,500	97 6,54,750	111 7,49,250
29 Dec	150.92	4.89 ₹ 33,007.5	-5.56 -37530.00	26.62	15 1,01,250	12 81,000	12 81,000
26 Dec	150.07	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
24 Dec	149.67	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
23 Dec	150.22	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
22 Dec	150.30	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
19 Dec	148.58	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
18 Dec	149.83	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
17 Dec	150.21	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
16 Dec	147.17	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
15 Dec	148.29	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
12 Dec	146.63	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
11 Dec	146.80	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
10 Dec	145.56	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
9 Dec	146.19	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
8 Dec	142.84	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
5 Dec	148.64	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
4 Dec	147.39	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
3 Dec	146.08	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
2 Dec	152.03	10.45 ₹ 70,537.5	0 0.00	0.87	0 0	0 0	0 0
1 Dec	150.50	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0
28 Nov	151.58	10.45 ₹ 70,537.5	0 0.00	0.63	0 0	0 0	0 0
27 Nov	151.76	10.45 ₹ 70,537.5	0 0.00	0.83	0 0	0 0	0 0
26 Nov	150.16	10.45 ₹ 70,537.5	0 0.00	-	0 0	0 0	0 0

For Canara Bank - strike price 153 expiring on 27JAN2026

Delta for 153 PE is -0.55

Historical price for 153 PE is as follows

On 9 Jan CANBK was trading at 150.54. The strike last trading price was 4.97, which was -0.73 lower than the previous day. The implied volatity was 30.31, the open interest changed by -35 which decreased total open position to 276

On 8 Jan CANBK was trading at 150.46. The strike last trading price was 5.85, which was 1.6 higher than the previous day. The implied volatity was 35.59, the open interest changed by -145 which decreased total open position to 313

On 7 Jan CANBK was trading at 152.96. The strike last trading price was 4.11, which was 0.56 higher than the previous day. The implied volatity was 31.38, the open interest changed by 218 which increased total open position to 458

On 6 Jan CANBK was trading at 153.88. The strike last trading price was 3.45, which was 0.24 higher than the previous day. The implied volatity was 30.02, the open interest changed by 12 which increased total open position to 239

On 5 Jan CANBK was trading at 154.23. The strike last trading price was 3.34, which was 0.51 higher than the previous day. The implied volatity was 28.65, the open interest changed by 15 which increased total open position to 227

On 2 Jan CANBK was trading at 154.87. The strike last trading price was 2.72, which was -0.59 lower than the previous day. The implied volatity was 26.64, the open interest changed by 35 which increased total open position to 219

On 1 Jan CANBK was trading at 154.24. The strike last trading price was 3.3, which was -0.09 lower than the previous day. The implied volatity was 27.17, the open interest changed by 10 which increased total open position to 184

On 31 Dec CANBK was trading at 154.91. The strike last trading price was 3.32, which was -0.8 lower than the previous day. The implied volatity was 27.89, the open interest changed by 63 which increased total open position to 175

On 30 Dec CANBK was trading at 154.03. The strike last trading price was 4.18, which was -0.81 lower than the previous day. The implied volatity was 31.24, the open interest changed by 97 which increased total open position to 111

On 29 Dec CANBK was trading at 150.92. The strike last trading price was 4.89, which was -5.56 lower than the previous day. The implied volatity was 26.62, the open interest changed by 12 which increased total open position to 12

On 26 Dec CANBK was trading at 150.07. The strike last trading price was 10.45, 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 24 Dec CANBK was trading at 149.67. The strike last trading price was 10.45, 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 23 Dec CANBK was trading at 150.22. The strike last trading price was 10.45, 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 22 Dec CANBK was trading at 150.30. The strike last trading price was 10.45, 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 19 Dec CANBK was trading at 148.58. The strike last trading price was 10.45, 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 18 Dec CANBK was trading at 149.83. The strike last trading price was 10.45, 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 17 Dec CANBK was trading at 150.21. The strike last trading price was 10.45, 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 16 Dec CANBK was trading at 147.17. The strike last trading price was 10.45, 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 15 Dec CANBK was trading at 148.29. The strike last trading price was 10.45, 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 Dec CANBK was trading at 146.63. The strike last trading price was 10.45, 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 11 Dec CANBK was trading at 146.80. The strike last trading price was 10.45, 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 10 Dec CANBK was trading at 145.56. The strike last trading price was 10.45, 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 9 Dec CANBK was trading at 146.19. The strike last trading price was 10.45, 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 8 Dec CANBK was trading at 142.84. The strike last trading price was 10.45, 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 5 Dec CANBK was trading at 148.64. The strike last trading price was 10.45, 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 4 Dec CANBK was trading at 147.39. The strike last trading price was 10.45, 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 3 Dec CANBK was trading at 146.08. The strike last trading price was 10.45, 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 2 Dec CANBK was trading at 152.03. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0

On 1 Dec CANBK was trading at 150.50. The strike last trading price was 10.45, 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 28 Nov CANBK was trading at 151.58. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 0.63, the open interest changed by 0 which decreased total open position to 0

On 27 Nov CANBK was trading at 151.76. The strike last trading price was 10.45, which was 0 lower than the previous day. The implied volatity was 0.83, the open interest changed by 0 which decreased total open position to 0

On 26 Nov CANBK was trading at 150.16. The strike last trading price was 10.45, 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

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