CANFINHOME
Can Fin Homes Ltd
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
