CANBK
Canara Bank
Historical option data for CANBK
25 Feb 2026 04:00 PM IST
| CANBK 30-MAR-2026 156 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 0.17
Theta: -0.09
Gamma: 0.03
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 158.93 | 7.14 | 0.69 | 24.54 | 322 | 33 | 176 | |||||||||
| 24 Feb | 157.03 | 6.49 | 0.63 | 26.95 | 676 | 31 | 164 | |||||||||
| 23 Feb | 156.44 | 5.92 | 1.33 | 25.8 | 536 | 106 | 136 | |||||||||
| 20 Feb | 154.15 | 4.48 | 1.86 | 23.76 | 137 | 19 | 31 | |||||||||
| 19 Feb | 149.42 | 2.52 | -1.8 | 23.77 | 18 | 9 | 13 | |||||||||
| 18 Feb | 151.94 | 4.32 | -1.03 | 27.32 | 5 | 3 | 4 | |||||||||
| 17 Feb | 149.11 | 5.35 | -5.65 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 145.84 | 5.35 | -5.65 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 141.77 | 5.35 | -5.65 | - | 0 | 0 | 1 | |||||||||
| 12 Feb | 144.81 | 5.35 | -5.65 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 145.51 | 5.35 | -5.65 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 146.83 | 5.35 | -5.65 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 147.93 | 5.35 | -5.65 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 147.31 | 5.35 | -5.65 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 148.29 | 5.35 | -5.65 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 147.50 | 5.35 | -5.65 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 147.34 | 5.35 | -5.65 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 146.47 | 5.35 | -5.65 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 141.05 | 5.35 | -5.65 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 147.42 | 5.35 | -5.65 | 33.59 | 2 | 1 | 1 | |||||||||
| 29 Jan | 150.32 | 11 | 0 | 1.53 | 0 | 0 | 0 | |||||||||
| 28 Jan | 157.74 | 11 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 27 Jan | 154.72 | 11 | 0 | 0.49 | 0 | 0 | 0 | |||||||||
| 23 Jan | 151.81 | 11 | 0 | 0.83 | 0 | 0 | 0 | |||||||||
| 22 Jan | 154.68 | 11 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 21 Jan | 150.76 | 11 | 0 | 1.18 | 0 | 0 | 0 | |||||||||
| 20 Jan | 153.68 | 11 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 156.86 | 11 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 157.13 | 11 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 153.89 | 11 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 13 Jan | 150.86 | 11 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 12 Jan | 150.02 | 11 | 0 | 1.33 | 0 | 0 | 0 | |||||||||
| 9 Jan | 150.54 | 11 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 150.46 | 11 | 0 | 0.99 | 0 | 0 | 0 | |||||||||
| 7 Jan | 152.96 | 11 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 153.88 | 11 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 154.23 | 11 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 154.87 | 11 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 154.24 | 11 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 154.91 | 11 | 0 | - | 0 | 0 | 0 | |||||||||
For Canara Bank - strike price 156 expiring on 30MAR2026
Delta for 156 CE is 0.66
Historical price for 156 CE is as follows
On 25 Feb CANBK was trading at 158.93. The strike last trading price was 7.14, which was 0.69 higher than the previous day. The implied volatity was 24.54, the open interest changed by 33 which increased total open position to 176
On 24 Feb CANBK was trading at 157.03. The strike last trading price was 6.49, which was 0.63 higher than the previous day. The implied volatity was 26.95, the open interest changed by 31 which increased total open position to 164
On 23 Feb CANBK was trading at 156.44. The strike last trading price was 5.92, which was 1.33 higher than the previous day. The implied volatity was 25.8, the open interest changed by 106 which increased total open position to 136
On 20 Feb CANBK was trading at 154.15. The strike last trading price was 4.48, which was 1.86 higher than the previous day. The implied volatity was 23.76, the open interest changed by 19 which increased total open position to 31
On 19 Feb CANBK was trading at 149.42. The strike last trading price was 2.52, which was -1.8 lower than the previous day. The implied volatity was 23.77, the open interest changed by 9 which increased total open position to 13
On 18 Feb CANBK was trading at 151.94. The strike last trading price was 4.32, which was -1.03 lower than the previous day. The implied volatity was 27.32, the open interest changed by 3 which increased total open position to 4
On 17 Feb CANBK was trading at 149.11. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb CANBK was trading at 145.84. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb CANBK was trading at 141.77. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb CANBK was trading at 144.81. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb CANBK was trading at 145.51. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb CANBK was trading at 146.83. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb CANBK was trading at 147.93. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb CANBK was trading at 147.31. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb CANBK was trading at 148.29. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb CANBK was trading at 147.50. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb CANBK was trading at 147.34. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb CANBK was trading at 146.47. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb CANBK was trading at 141.05. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan CANBK was trading at 147.42. The strike last trading price was 5.35, which was -5.65 lower than the previous day. The implied volatity was 33.59, the open interest changed by 1 which increased total open position to 1
On 29 Jan CANBK was trading at 150.32. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0
On 28 Jan CANBK was trading at 157.74. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 27 Jan CANBK was trading at 154.72. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0
On 23 Jan CANBK was trading at 151.81. The strike last trading price was 11, 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 22 Jan CANBK was trading at 154.68. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 21 Jan CANBK was trading at 150.76. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 20 Jan CANBK was trading at 153.68. The strike last trading price was 11, 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 Jan CANBK was trading at 156.86. The strike last trading price was 11, 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 Jan CANBK was trading at 157.13. The strike last trading price was 11, 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 14 Jan CANBK was trading at 153.89. The strike last trading price was 11, which was 0 lower than the previous day. The implied volatity was 0.34, 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 11, which was 0 lower than the previous day. The implied volatity was 0.99, 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 11, which was 0 lower than the previous day. The implied volatity was 1.33, 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 11, 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 11, which was 0 lower than the previous day. The implied volatity was 0.99, 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 11, 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 11, 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 11, 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 11, 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 11, 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 11, 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 30MAR2026 156 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.18
Theta: -0.07
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 158.93 | 3.75 | -0.42 | 30.2 | 409 | 220 | 315 |
| 24 Feb | 157.03 | 4.22 | -0.44 | 28.48 | 522 | 28 | 96 |
| 23 Feb | 156.44 | 4.62 | -1.09 | 28.58 | 150 | 64 | 68 |
| 20 Feb | 154.15 | 5.71 | -2.39 | 27.57 | 1 | 0 | 3 |
| 19 Feb | 149.42 | 8.1 | -2.56 | 25.37 | 4 | 3 | 3 |
| 18 Feb | 151.94 | 10.66 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 149.11 | 10.66 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 145.84 | 10.66 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 141.77 | 10.66 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 144.81 | 10.66 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 145.51 | 10.66 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 146.83 | 10.66 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 147.93 | 10.66 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 147.31 | 10.66 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 148.29 | 10.66 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 147.50 | 10.66 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 147.34 | 10.66 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 146.47 | 10.66 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 141.05 | 10.66 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 147.42 | 10.66 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 150.32 | 10.66 | 0 | 0.46 | 0 | 0 | 0 |
| 28 Jan | 157.74 | 10.66 | 0 | 2.38 | 0 | 0 | 0 |
| 27 Jan | 154.72 | 10.66 | 0 | 0.85 | 0 | 0 | 0 |
| 23 Jan | 151.81 | 10.66 | 0 | 0.07 | 0 | 0 | 0 |
| 22 Jan | 154.68 | 10.66 | 0 | 0.95 | 0 | 0 | 0 |
| 21 Jan | 150.76 | 10.66 | 0 | 0.12 | 0 | 0 | 0 |
| 20 Jan | 153.68 | 10.66 | 0 | 0.63 | 0 | 0 | 0 |
| 19 Jan | 156.86 | 10.66 | 0 | 1.85 | 0 | 0 | 0 |
| 16 Jan | 157.13 | 10.66 | 0 | 2.04 | 0 | 0 | 0 |
| 14 Jan | 153.89 | 10.66 | 0 | 0.7 | 0 | 0 | 0 |
| 13 Jan | 150.86 | 10.66 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 150.02 | 10.66 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 150.54 | 10.66 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 150.46 | 10.66 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 152.96 | 10.66 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 153.88 | 10.66 | 0 | 0.88 | 0 | 0 | 0 |
| 5 Jan | 154.23 | 10.66 | 0 | 0.83 | 0 | 0 | 0 |
| 2 Jan | 154.87 | 10.66 | 0 | 1.46 | 0 | 0 | 0 |
| 1 Jan | 154.24 | 10.66 | 0 | 0.92 | 0 | 0 | 0 |
| 31 Dec | 154.91 | 10.66 | 0 | - | 0 | 0 | 0 |
For Canara Bank - strike price 156 expiring on 30MAR2026
Delta for 156 PE is -0.36
Historical price for 156 PE is as follows
On 25 Feb CANBK was trading at 158.93. The strike last trading price was 3.75, which was -0.42 lower than the previous day. The implied volatity was 30.2, the open interest changed by 220 which increased total open position to 315
On 24 Feb CANBK was trading at 157.03. The strike last trading price was 4.22, which was -0.44 lower than the previous day. The implied volatity was 28.48, the open interest changed by 28 which increased total open position to 96
On 23 Feb CANBK was trading at 156.44. The strike last trading price was 4.62, which was -1.09 lower than the previous day. The implied volatity was 28.58, the open interest changed by 64 which increased total open position to 68
On 20 Feb CANBK was trading at 154.15. The strike last trading price was 5.71, which was -2.39 lower than the previous day. The implied volatity was 27.57, the open interest changed by 0 which decreased total open position to 3
On 19 Feb CANBK was trading at 149.42. The strike last trading price was 8.1, which was -2.56 lower than the previous day. The implied volatity was 25.37, the open interest changed by 3 which increased total open position to 3
On 18 Feb CANBK was trading at 151.94. The strike last trading price was 10.66, 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 Feb CANBK was trading at 149.11. The strike last trading price was 10.66, 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 Feb CANBK was trading at 145.84. The strike last trading price was 10.66, 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 Feb CANBK was trading at 141.77. The strike last trading price was 10.66, 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 Feb CANBK was trading at 144.81. The strike last trading price was 10.66, 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 Feb CANBK was trading at 145.51. The strike last trading price was 10.66, 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 Feb CANBK was trading at 146.83. The strike last trading price was 10.66, 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 Feb CANBK was trading at 147.93. The strike last trading price was 10.66, 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 Feb CANBK was trading at 147.31. The strike last trading price was 10.66, 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 Feb CANBK was trading at 148.29. The strike last trading price was 10.66, 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 Feb CANBK was trading at 147.50. The strike last trading price was 10.66, 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 Feb CANBK was trading at 147.34. The strike last trading price was 10.66, 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 Feb CANBK was trading at 146.47. The strike last trading price was 10.66, 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 Feb CANBK was trading at 141.05. The strike last trading price was 10.66, 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 30 Jan CANBK was trading at 147.42. The strike last trading price was 10.66, 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 29 Jan CANBK was trading at 150.32. The strike last trading price was 10.66, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0
On 28 Jan CANBK was trading at 157.74. The strike last trading price was 10.66, 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 27 Jan CANBK was trading at 154.72. The strike last trading price was 10.66, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0
On 23 Jan CANBK was trading at 151.81. The strike last trading price was 10.66, 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 22 Jan CANBK was trading at 154.68. The strike last trading price was 10.66, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 21 Jan CANBK was trading at 150.76. The strike last trading price was 10.66, 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
On 20 Jan CANBK was trading at 153.68. The strike last trading price was 10.66, 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 19 Jan CANBK was trading at 156.86. The strike last trading price was 10.66, 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 16 Jan CANBK was trading at 157.13. The strike last trading price was 10.66, which was 0 lower than the previous day. The implied volatity was 2.04, 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 10.66, which was 0 lower than the previous day. The implied volatity was 0.7, 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 10.66, 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 10.66, 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 10.66, 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 10.66, 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 10.66, 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 10.66, which was 0 lower than the previous day. The implied volatity was 0.88, 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 10.66, 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 2 Jan CANBK was trading at 154.87. The strike last trading price was 10.66, which was 0 lower than the previous day. The implied volatity was 1.46, 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 10.66, which was 0 lower than the previous day. The implied volatity was 0.92, 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 10.66, 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
