`
[--[65.84.65.76]--]
CANFINHOME
Can Fin Homes Ltd

747.7 -22.85 (-2.97%)

Back to Option Chain


Historical option data for CANFINHOME

20 Dec 2024 04:13 PM IST
CANFINHOME 26DEC2024 740 CE
Delta: 0.64
Vega: 0.36
Theta: -0.96
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
20 Dec 747.70 15.55 -23.45 27.70 457 184 187
19 Dec 770.55 39 0.00 0.00 0 1 0
18 Dec 772.95 39 -13.50 30.80 1 0 2
17 Dec 781.45 52.5 -119.25 60.38 2 0 0
16 Dec 801.95 171.75 0.00 - 0 0 0
13 Dec 803.10 171.75 0.00 - 0 0 0
12 Dec 810.85 171.75 0.00 - 0 0 0
11 Dec 819.95 171.75 0.00 - 0 0 0
10 Dec 818.85 171.75 0.00 - 0 0 0
9 Dec 804.50 171.75 0.00 - 0 0 0
6 Dec 802.95 171.75 0.00 - 0 0 0
5 Dec 835.55 171.75 0.00 - 0 0 0
4 Dec 844.15 171.75 0.00 - 0 0 0
3 Dec 834.60 171.75 0.00 - 0 0 0
2 Dec 814.55 171.75 0.00 - 0 0 0
29 Nov 823.95 171.75 0.00 - 0 0 0
28 Nov 821.85 171.75 171.75 - 0 0 0
22 Oct 832.90 0 0.00 - 0 0 0
7 Oct 824.10 0 - 0 0 0


For Can Fin Homes Ltd - strike price 740 expiring on 26DEC2024

Delta for 740 CE is 0.64

Historical price for 740 CE is as follows

On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 15.55, which was -23.45 lower than the previous day. The implied volatity was 27.70, the open interest changed by 184 which increased total open position to 187


On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 39, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 39, which was -13.50 lower than the previous day. The implied volatity was 30.80, the open interest changed by 0 which decreased total open position to 2


On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 52.5, which was -119.25 lower than the previous day. The implied volatity was 60.38, the open interest changed by 0 which decreased total open position to 0


On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 171.75, 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 Dec CANFINHOME was trading at 803.10. The strike last trading price was 171.75, 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 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 171.75, 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 Dec CANFINHOME was trading at 819.95. The strike last trading price was 171.75, 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 Dec CANFINHOME was trading at 818.85. The strike last trading price was 171.75, 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 Dec CANFINHOME was trading at 804.50. The strike last trading price was 171.75, 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 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 171.75, 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 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 171.75, 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 Dec CANFINHOME was trading at 844.15. The strike last trading price was 171.75, 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 Dec CANFINHOME was trading at 834.60. The strike last trading price was 171.75, 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 2 Dec CANFINHOME was trading at 814.55. The strike last trading price was 171.75, 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 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 171.75, 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 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 171.75, which was 171.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 22 Oct CANFINHOME was trading at 832.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


CANFINHOME 26DEC2024 740 PE
Delta: -0.35
Vega: 0.36
Theta: -0.70
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
20 Dec 747.70 6.1 3.25 26.07 250 -21 211
19 Dec 770.55 2.85 0.50 30.25 205 24 235
18 Dec 772.95 2.35 -0.55 29.89 199 -11 208
17 Dec 781.45 2.9 1.95 31.72 213 -25 226
16 Dec 801.95 0.95 -0.15 31.39 12 2 251
13 Dec 803.10 1.1 0.00 29.71 111 31 252
12 Dec 810.85 1.1 0.00 31.09 29 21 219
11 Dec 819.95 1.1 -0.40 31.72 77 -6 194
10 Dec 818.85 1.5 -1.15 33.19 416 -6 201
9 Dec 804.50 2.65 -1.15 32.64 177 8 205
6 Dec 802.95 3.8 2.15 32.72 367 47 194
5 Dec 835.55 1.65 0.00 34.19 25 7 147
4 Dec 844.15 1.65 -0.35 35.33 145 23 141
3 Dec 834.60 2 -2.00 33.97 158 32 115
2 Dec 814.55 4 0.60 34.18 106 11 79
29 Nov 823.95 3.4 -0.55 33.04 132 14 35
28 Nov 821.85 3.95 3.95 33.84 2,823 22 22
22 Oct 832.90 0 0.00 - 0 0 0
7 Oct 824.10 0 - 0 0 0


For Can Fin Homes Ltd - strike price 740 expiring on 26DEC2024

Delta for 740 PE is -0.35

Historical price for 740 PE is as follows

On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 6.1, which was 3.25 higher than the previous day. The implied volatity was 26.07, the open interest changed by -21 which decreased total open position to 211


On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 2.85, which was 0.50 higher than the previous day. The implied volatity was 30.25, the open interest changed by 24 which increased total open position to 235


On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was 29.89, the open interest changed by -11 which decreased total open position to 208


On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 2.9, which was 1.95 higher than the previous day. The implied volatity was 31.72, the open interest changed by -25 which decreased total open position to 226


On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 31.39, the open interest changed by 2 which increased total open position to 251


On 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 29.71, the open interest changed by 31 which increased total open position to 252


On 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 31.09, the open interest changed by 21 which increased total open position to 219


On 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 31.72, the open interest changed by -6 which decreased total open position to 194


On 10 Dec CANFINHOME was trading at 818.85. The strike last trading price was 1.5, which was -1.15 lower than the previous day. The implied volatity was 33.19, the open interest changed by -6 which decreased total open position to 201


On 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 2.65, which was -1.15 lower than the previous day. The implied volatity was 32.64, the open interest changed by 8 which increased total open position to 205


On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 3.8, which was 2.15 higher than the previous day. The implied volatity was 32.72, the open interest changed by 47 which increased total open position to 194


On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 34.19, the open interest changed by 7 which increased total open position to 147


On 4 Dec CANFINHOME was trading at 844.15. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 35.33, the open interest changed by 23 which increased total open position to 141


On 3 Dec CANFINHOME was trading at 834.60. The strike last trading price was 2, which was -2.00 lower than the previous day. The implied volatity was 33.97, the open interest changed by 32 which increased total open position to 115


On 2 Dec CANFINHOME was trading at 814.55. The strike last trading price was 4, which was 0.60 higher than the previous day. The implied volatity was 34.18, the open interest changed by 11 which increased total open position to 79


On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 3.4, which was -0.55 lower than the previous day. The implied volatity was 33.04, the open interest changed by 14 which increased total open position to 35


On 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 3.95, which was 3.95 higher than the previous day. The implied volatity was 33.84, the open interest changed by 22 which increased total open position to 22


On 22 Oct CANFINHOME was trading at 832.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to