CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
20 Dec 2024 04:13 PM IST
| CANFINHOME 26DEC2024 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.38
Theta: -0.96
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 747.70 | 9.85 | -17.30 | 27.18 | 365 | 86 | 195 | |||
| 19 Dec | 770.55 | 27.15 | -1.85 | 35.54 | 138 | 54 | 108 | |||
| 18 Dec | 772.95 | 29 | -1.90 | 24.73 | 41 | 6 | 54 | |||
| 17 Dec | 781.45 | 30.9 | -23.10 | 21.18 | 24 | 0 | 46 | |||
| 16 Dec | 801.95 | 54 | 6.00 | 22.96 | 58 | 2 | 46 | |||
| 13 Dec | 803.10 | 48 | -16.00 | - | 13 | 0 | 44 | |||
| 12 Dec | 810.85 | 64 | -12.80 | - | 3 | 0 | 47 | |||
| 11 Dec | 819.95 | 76.8 | 0.80 | 44.34 | 4 | -1 | 47 | |||
| 10 Dec | 818.85 | 76 | 16.90 | 37.83 | 89 | -21 | 49 | |||
| 9 Dec | 804.50 | 59.1 | -1.00 | 18.23 | 86 | 12 | 70 | |||
|
|
||||||||||
| 6 Dec | 802.95 | 60.1 | -14.85 | 28.34 | 82 | 46 | 58 | |||
| 5 Dec | 835.55 | 74.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 844.15 | 74.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 834.60 | 74.95 | 0.00 | 0.00 | 0 | 11 | 0 | |||
| 2 Dec | 814.55 | 74.95 | -5.85 | 33.50 | 16 | 6 | 7 | |||
| 29 Nov | 823.95 | 80.8 | -55.80 | 26.44 | 1 | 0 | 0 | |||
| 28 Nov | 821.85 | 136.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 826.25 | 136.6 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 821.05 | 136.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 844.25 | 136.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 842.80 | 136.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 822.65 | 136.6 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 832.65 | 136.6 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 832.65 | 136.6 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 750 expiring on 26DEC2024
Delta for 750 CE is 0.49
Historical price for 750 CE is as follows
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 9.85, which was -17.30 lower than the previous day. The implied volatity was 27.18, the open interest changed by 86 which increased total open position to 195
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 27.15, which was -1.85 lower than the previous day. The implied volatity was 35.54, the open interest changed by 54 which increased total open position to 108
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 29, which was -1.90 lower than the previous day. The implied volatity was 24.73, the open interest changed by 6 which increased total open position to 54
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 30.9, which was -23.10 lower than the previous day. The implied volatity was 21.18, the open interest changed by 0 which decreased total open position to 46
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 54, which was 6.00 higher than the previous day. The implied volatity was 22.96, the open interest changed by 2 which increased total open position to 46
On 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 48, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 64, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 76.8, which was 0.80 higher than the previous day. The implied volatity was 44.34, the open interest changed by -1 which decreased total open position to 47
On 10 Dec CANFINHOME was trading at 818.85. The strike last trading price was 76, which was 16.90 higher than the previous day. The implied volatity was 37.83, the open interest changed by -21 which decreased total open position to 49
On 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 59.1, which was -1.00 lower than the previous day. The implied volatity was 18.23, the open interest changed by 12 which increased total open position to 70
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 60.1, which was -14.85 lower than the previous day. The implied volatity was 28.34, the open interest changed by 46 which increased total open position to 58
On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 74.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 74.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 74.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 2 Dec CANFINHOME was trading at 814.55. The strike last trading price was 74.95, which was -5.85 lower than the previous day. The implied volatity was 33.50, the open interest changed by 6 which increased total open position to 7
On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 80.8, which was -55.80 lower than the previous day. The implied volatity was 26.44, 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 136.6, 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 Nov CANFINHOME was trading at 826.25. The strike last trading price was 136.6, 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 Nov CANFINHOME was trading at 821.05. The strike last trading price was 136.6, 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 Nov CANFINHOME was trading at 844.25. The strike last trading price was 136.6, 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 22 Nov CANFINHOME was trading at 842.80. The strike last trading price was 136.6, 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 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 136.6, 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 Nov CANFINHOME was trading at 832.65. The strike last trading price was 136.6, 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 Nov CANFINHOME was trading at 832.65. The strike last trading price was 136.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CANFINHOME 26DEC2024 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.38
Theta: -0.72
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 747.70 | 10.5 | 6.05 | 25.95 | 855 | -77 | 235 |
| 19 Dec | 770.55 | 4.45 | 0.70 | 28.49 | 1,380 | 62 | 313 |
| 18 Dec | 772.95 | 3.75 | -0.40 | 28.63 | 703 | 12 | 260 |
| 17 Dec | 781.45 | 4.15 | 2.80 | 29.88 | 330 | -3 | 246 |
| 16 Dec | 801.95 | 1.35 | 0.00 | 29.59 | 173 | 15 | 250 |
| 13 Dec | 803.10 | 1.35 | -0.30 | 27.32 | 417 | -59 | 234 |
| 12 Dec | 810.85 | 1.65 | 0.30 | 30.33 | 111 | -20 | 295 |
| 11 Dec | 819.95 | 1.35 | -0.60 | 29.71 | 107 | -20 | 310 |
| 10 Dec | 818.85 | 1.95 | -1.75 | 31.76 | 653 | -108 | 325 |
| 9 Dec | 804.50 | 3.7 | -1.45 | 32.03 | 423 | 47 | 434 |
| 6 Dec | 802.95 | 5.15 | 3.00 | 32.23 | 600 | 114 | 378 |
| 5 Dec | 835.55 | 2.15 | 0.05 | 33.27 | 92 | -5 | 264 |
| 4 Dec | 844.15 | 2.1 | -0.80 | 34.35 | 137 | 6 | 269 |
| 3 Dec | 834.60 | 2.9 | -2.45 | 34.11 | 611 | 8 | 253 |
| 2 Dec | 814.55 | 5.35 | 0.90 | 33.96 | 559 | 6 | 246 |
| 29 Nov | 823.95 | 4.45 | -0.40 | 32.60 | 350 | 30 | 239 |
| 28 Nov | 821.85 | 4.85 | -0.65 | 32.89 | 1,521 | 37 | 210 |
| 27 Nov | 826.25 | 5.5 | -0.70 | 34.50 | 233 | 121 | 172 |
| 26 Nov | 821.05 | 6.2 | 2.65 | 34.85 | 104 | 10 | 52 |
| 25 Nov | 844.25 | 3.55 | 0.10 | 33.11 | 332 | 16 | 41 |
| 22 Nov | 842.80 | 3.45 | -3.65 | 32.03 | 278 | 15 | 40 |
| 21 Nov | 822.65 | 7.1 | 1.95 | 34.07 | 747 | 24 | 25 |
| 20 Nov | 832.65 | 5.15 | 0.00 | 32.44 | 4 | 0 | 2 |
| 19 Nov | 832.65 | 5.15 | 32.44 | 4 | 1 | 2 | |
For Can Fin Homes Ltd - strike price 750 expiring on 26DEC2024
Delta for 750 PE is -0.51
Historical price for 750 PE is as follows
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 10.5, which was 6.05 higher than the previous day. The implied volatity was 25.95, the open interest changed by -77 which decreased total open position to 235
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 4.45, which was 0.70 higher than the previous day. The implied volatity was 28.49, the open interest changed by 62 which increased total open position to 313
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 3.75, which was -0.40 lower than the previous day. The implied volatity was 28.63, the open interest changed by 12 which increased total open position to 260
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 4.15, which was 2.80 higher than the previous day. The implied volatity was 29.88, the open interest changed by -3 which decreased total open position to 246
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 29.59, the open interest changed by 15 which increased total open position to 250
On 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 1.35, which was -0.30 lower than the previous day. The implied volatity was 27.32, the open interest changed by -59 which decreased total open position to 234
On 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 1.65, which was 0.30 higher than the previous day. The implied volatity was 30.33, the open interest changed by -20 which decreased total open position to 295
On 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 1.35, which was -0.60 lower than the previous day. The implied volatity was 29.71, the open interest changed by -20 which decreased total open position to 310
On 10 Dec CANFINHOME was trading at 818.85. The strike last trading price was 1.95, which was -1.75 lower than the previous day. The implied volatity was 31.76, the open interest changed by -108 which decreased total open position to 325
On 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 3.7, which was -1.45 lower than the previous day. The implied volatity was 32.03, the open interest changed by 47 which increased total open position to 434
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 5.15, which was 3.00 higher than the previous day. The implied volatity was 32.23, the open interest changed by 114 which increased total open position to 378
On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 2.15, which was 0.05 higher than the previous day. The implied volatity was 33.27, the open interest changed by -5 which decreased total open position to 264
On 4 Dec CANFINHOME was trading at 844.15. The strike last trading price was 2.1, which was -0.80 lower than the previous day. The implied volatity was 34.35, the open interest changed by 6 which increased total open position to 269
On 3 Dec CANFINHOME was trading at 834.60. The strike last trading price was 2.9, which was -2.45 lower than the previous day. The implied volatity was 34.11, the open interest changed by 8 which increased total open position to 253
On 2 Dec CANFINHOME was trading at 814.55. The strike last trading price was 5.35, which was 0.90 higher than the previous day. The implied volatity was 33.96, the open interest changed by 6 which increased total open position to 246
On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 4.45, which was -0.40 lower than the previous day. The implied volatity was 32.60, the open interest changed by 30 which increased total open position to 239
On 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 4.85, which was -0.65 lower than the previous day. The implied volatity was 32.89, the open interest changed by 37 which increased total open position to 210
On 27 Nov CANFINHOME was trading at 826.25. The strike last trading price was 5.5, which was -0.70 lower than the previous day. The implied volatity was 34.50, the open interest changed by 121 which increased total open position to 172
On 26 Nov CANFINHOME was trading at 821.05. The strike last trading price was 6.2, which was 2.65 higher than the previous day. The implied volatity was 34.85, the open interest changed by 10 which increased total open position to 52
On 25 Nov CANFINHOME was trading at 844.25. The strike last trading price was 3.55, which was 0.10 higher than the previous day. The implied volatity was 33.11, the open interest changed by 16 which increased total open position to 41
On 22 Nov CANFINHOME was trading at 842.80. The strike last trading price was 3.45, which was -3.65 lower than the previous day. The implied volatity was 32.03, the open interest changed by 15 which increased total open position to 40
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 7.1, which was 1.95 higher than the previous day. The implied volatity was 34.07, the open interest changed by 24 which increased total open position to 25
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 5.15, which was 0.00 lower than the previous day. The implied volatity was 32.44, the open interest changed by 0 which decreased total open position to 2
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was 32.44, the open interest changed by 1 which increased total open position to 2
