CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
18 Oct 2024 01:53 PM IST
| CANFINHOME 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 862.60 | 0.7 | -0.20 | 48,750 | -9,750 | 2,99,325 | ||||
|
|
||||||||||
| 17 Oct | 857.60 | 0.9 | -0.15 | 63,375 | -25,350 | 3,10,050 | ||||
| 16 Oct | 882.35 | 1.05 | -0.45 | 1,13,100 | -27,300 | 3,36,375 | ||||
| 15 Oct | 890.80 | 1.5 | 0.00 | 2,16,450 | 53,625 | 3,63,675 | ||||
| 14 Oct | 871.90 | 1.5 | 0.50 | 66,300 | 0 | 3,08,100 | ||||
| 11 Oct | 867.75 | 1 | -0.10 | 13,650 | 2,925 | 3,09,075 | ||||
| 10 Oct | 858.10 | 1.1 | -0.65 | 82,875 | 6,825 | 3,05,175 | ||||
| 9 Oct | 870.20 | 1.75 | 0.55 | 86,775 | -5,850 | 2,95,425 | ||||
| 8 Oct | 854.45 | 1.2 | 0.10 | 26,325 | 1,950 | 3,00,300 | ||||
| 7 Oct | 824.10 | 1.1 | -0.65 | 64,350 | -22,425 | 2,98,350 | ||||
| 4 Oct | 847.15 | 1.75 | -0.65 | 2,10,600 | 36,075 | 3,20,775 | ||||
| 3 Oct | 883.90 | 2.4 | -2.75 | 3,21,750 | -14,625 | 2,85,675 | ||||
| 1 Oct | 901.95 | 5.15 | 0.95 | 15,56,100 | 1,23,825 | 3,01,275 | ||||
| 30 Sept | 892.25 | 4.2 | 0.55 | 1,82,325 | -8,775 | 1,71,600 | ||||
| 27 Sept | 884.30 | 3.65 | -0.55 | 1,31,625 | 40,950 | 1,80,375 | ||||
| 26 Sept | 885.25 | 4.2 | 0.25 | 3,64,650 | 33,150 | 1,39,425 | ||||
| 25 Sept | 868.05 | 3.95 | 0.20 | 1,80,375 | 21,450 | 1,07,250 | ||||
| 24 Sept | 861.40 | 3.75 | -1.65 | 7,12,725 | 35,100 | 85,800 | ||||
| 23 Sept | 880.00 | 5.4 | 1.55 | 75,075 | 2,925 | 50,700 | ||||
| 20 Sept | 862.65 | 3.85 | 0.85 | 48,750 | 20,475 | 47,775 | ||||
| 19 Sept | 851.85 | 3 | -4.05 | 66,300 | 14,625 | 27,300 | ||||
| 18 Sept | 877.40 | 7.05 | -0.95 | 8,775 | 1,950 | 12,675 | ||||
| 17 Sept | 881.35 | 8 | -1.10 | 10,725 | 5,850 | 9,750 | ||||
| 16 Sept | 903.50 | 9.1 | -13.40 | 10,725 | 4,875 | 6,825 | ||||
| 13 Sept | 931.20 | 22.5 | 1,950 | 975 | 975 | |||||
For Can Fin Homes Ltd - strike price 1000 expiring on 31OCT2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 18 Oct CANFINHOME was trading at 862.60. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 299325
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -25350 which decreased total open position to 310050
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 1.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -27300 which decreased total open position to 336375
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 363675
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 1.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 308100
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 309075
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 1.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 305175
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 1.75, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 295425
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 300300
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 1.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -22425 which decreased total open position to 298350
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 1.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 36075 which increased total open position to 320775
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 2.4, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 285675
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 5.15, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 123825 which increased total open position to 301275
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 4.2, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 171600
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 3.65, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 180375
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 4.2, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 33150 which increased total open position to 139425
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 3.95, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 107250
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 3.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 85800
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 5.4, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 50700
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 3.85, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 47775
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 3, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 27300
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 7.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 12675
On 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 9750
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 9.1, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 6825
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 975
| CANFINHOME 1000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 862.60 | 173.85 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 857.60 | 173.85 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 882.35 | 173.85 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 890.80 | 173.85 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 871.90 | 173.85 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 867.75 | 173.85 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 858.10 | 173.85 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 870.20 | 173.85 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 854.45 | 173.85 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 824.10 | 173.85 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 847.15 | 173.85 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 883.90 | 173.85 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 901.95 | 173.85 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 892.25 | 173.85 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 884.30 | 173.85 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 885.25 | 173.85 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 868.05 | 173.85 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 861.40 | 173.85 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 880.00 | 173.85 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 862.65 | 173.85 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 851.85 | 173.85 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 877.40 | 173.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 881.35 | 173.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 903.50 | 173.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 931.20 | 173.85 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 1000 expiring on 31OCT2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 18 Oct CANFINHOME was trading at 862.60. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 173.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 173.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
