CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
20 Dec 2024 04:13 PM IST
| CANFINHOME 26DEC2024 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.34
Vega: 0.35
Theta: -0.86
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 747.70 | 5.75 | -12.85 | 26.92 | 415 | 43 | 101 | |||
| 19 Dec | 770.55 | 18.6 | -2.80 | 30.40 | 372 | 46 | 59 | |||
| 18 Dec | 772.95 | 21.4 | -25.35 | 24.99 | 25 | 7 | 11 | |||
| 17 Dec | 781.45 | 46.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 801.95 | 46.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 803.10 | 46.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 810.85 | 46.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 819.95 | 46.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 818.85 | 46.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 9 Dec | 804.50 | 46.75 | -26.00 | - | 2 | 0 | 3 | |||
| 6 Dec | 802.95 | 72.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 835.55 | 72.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 844.15 | 72.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 834.60 | 72.75 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 2 Dec | 814.55 | 72.75 | 6.40 | 43.57 | 5 | 1 | 2 | |||
| 29 Nov | 823.95 | 66.35 | -89.70 | - | 1 | 0 | 0 | |||
| 28 Nov | 821.85 | 156.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 826.25 | 156.05 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 821.05 | 156.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 844.25 | 156.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 842.80 | 156.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 822.65 | 156.05 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 832.65 | 156.05 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 832.65 | 156.05 | 156.05 | - | 0 | 0 | 0 | |||
| 28 Oct | 847.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 850.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 845.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 832.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 859.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 857.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 858.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 854.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 824.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 847.15 | 0 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 760 expiring on 26DEC2024
Delta for 760 CE is 0.34
Historical price for 760 CE is as follows
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 5.75, which was -12.85 lower than the previous day. The implied volatity was 26.92, the open interest changed by 43 which increased total open position to 101
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 18.6, which was -2.80 lower than the previous day. The implied volatity was 30.40, the open interest changed by 46 which increased total open position to 59
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 21.4, which was -25.35 lower than the previous day. The implied volatity was 24.99, the open interest changed by 7 which increased total open position to 11
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 46.75, 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 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 46.75, 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 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 46.75, 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 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 46.75, 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 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 46.75, 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 10 Dec CANFINHOME was trading at 818.85. The strike last trading price was 46.75, 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 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 46.75, which was -26.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 72.75, 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 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 72.75, 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 72.75, 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 72.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 2 Dec CANFINHOME was trading at 814.55. The strike last trading price was 72.75, which was 6.40 higher than the previous day. The implied volatity was 43.57, the open interest changed by 1 which increased total open position to 2
On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 66.35, which was -89.70 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 156.05, 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 156.05, 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 156.05, 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 156.05, 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 156.05, 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 156.05, 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 156.05, 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 156.05, which was 156.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Oct CANFINHOME was trading at 847.75. 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 25 Oct CANFINHOME was trading at 850.65. 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 24 Oct CANFINHOME was trading at 845.45. 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 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 21 Oct CANFINHOME was trading at 859.45. 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 17 Oct CANFINHOME was trading at 857.60. 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 10 Oct CANFINHOME was trading at 858.10. 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 8 Oct CANFINHOME was trading at 854.45. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CANFINHOME was trading at 847.15. 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 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.34
Theta: -0.47
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 747.70 | 15.15 | 8.30 | 21.98 | 605 | -47 | 189 |
| 19 Dec | 770.55 | 6.85 | 0.75 | 26.65 | 643 | 24 | 238 |
| 18 Dec | 772.95 | 6.1 | -0.55 | 27.98 | 441 | -28 | 211 |
| 17 Dec | 781.45 | 6.65 | 4.45 | 29.73 | 360 | 34 | 237 |
| 16 Dec | 801.95 | 2.2 | 0.15 | 28.81 | 140 | -45 | 204 |
| 13 Dec | 803.10 | 2.05 | -0.40 | 26.26 | 167 | 30 | 249 |
| 12 Dec | 810.85 | 2.45 | 0.45 | 29.58 | 57 | -3 | 215 |
| 11 Dec | 819.95 | 2 | -0.85 | 28.95 | 76 | -11 | 216 |
| 10 Dec | 818.85 | 2.85 | -2.15 | 31.31 | 365 | 47 | 228 |
| 9 Dec | 804.50 | 5 | -2.00 | 31.20 | 533 | 48 | 183 |
| 6 Dec | 802.95 | 7 | 4.10 | 31.97 | 507 | 56 | 133 |
| 5 Dec | 835.55 | 2.9 | 0.25 | 32.68 | 49 | 17 | 70 |
| 4 Dec | 844.15 | 2.65 | -0.80 | 33.31 | 31 | 6 | 55 |
| 3 Dec | 834.60 | 3.45 | -3.55 | 32.61 | 101 | 5 | 49 |
| 2 Dec | 814.55 | 7 | 1.15 | 33.67 | 208 | 32 | 43 |
| 29 Nov | 823.95 | 5.85 | -1.15 | 32.33 | 10 | 8 | 9 |
| 28 Nov | 821.85 | 7 | -10.10 | 33.85 | 1 | 0 | 0 |
| 27 Nov | 826.25 | 17.1 | 0.00 | 9.07 | 0 | 0 | 0 |
| 26 Nov | 821.05 | 17.1 | 0.00 | 8.77 | 0 | 0 | 0 |
| 25 Nov | 844.25 | 17.1 | 0.00 | 10.50 | 0 | 0 | 0 |
| 22 Nov | 842.80 | 17.1 | 0.00 | 10.21 | 0 | 0 | 0 |
| 21 Nov | 822.65 | 17.1 | 0.00 | 7.74 | 0 | 0 | 0 |
| 20 Nov | 832.65 | 17.1 | 0.00 | 8.05 | 0 | 0 | 0 |
| 19 Nov | 832.65 | 17.1 | 0.00 | 8.05 | 0 | 0 | 0 |
| 28 Oct | 847.75 | 17.1 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 850.65 | 17.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 845.45 | 17.1 | 17.10 | - | 0 | 0 | 0 |
| 22 Oct | 832.90 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 859.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 857.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 858.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 854.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 824.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 847.15 | 0 | - | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 760 expiring on 26DEC2024
Delta for 760 PE is -0.69
Historical price for 760 PE is as follows
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 15.15, which was 8.30 higher than the previous day. The implied volatity was 21.98, the open interest changed by -47 which decreased total open position to 189
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 6.85, which was 0.75 higher than the previous day. The implied volatity was 26.65, the open interest changed by 24 which increased total open position to 238
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 6.1, which was -0.55 lower than the previous day. The implied volatity was 27.98, the open interest changed by -28 which decreased total open position to 211
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 6.65, which was 4.45 higher than the previous day. The implied volatity was 29.73, the open interest changed by 34 which increased total open position to 237
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was 28.81, the open interest changed by -45 which decreased total open position to 204
On 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 2.05, which was -0.40 lower than the previous day. The implied volatity was 26.26, the open interest changed by 30 which increased total open position to 249
On 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 2.45, which was 0.45 higher than the previous day. The implied volatity was 29.58, the open interest changed by -3 which decreased total open position to 215
On 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was 28.95, the open interest changed by -11 which decreased total open position to 216
On 10 Dec CANFINHOME was trading at 818.85. The strike last trading price was 2.85, which was -2.15 lower than the previous day. The implied volatity was 31.31, the open interest changed by 47 which increased total open position to 228
On 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 5, which was -2.00 lower than the previous day. The implied volatity was 31.20, the open interest changed by 48 which increased total open position to 183
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 7, which was 4.10 higher than the previous day. The implied volatity was 31.97, the open interest changed by 56 which increased total open position to 133
On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 2.9, which was 0.25 higher than the previous day. The implied volatity was 32.68, the open interest changed by 17 which increased total open position to 70
On 4 Dec CANFINHOME was trading at 844.15. The strike last trading price was 2.65, which was -0.80 lower than the previous day. The implied volatity was 33.31, the open interest changed by 6 which increased total open position to 55
On 3 Dec CANFINHOME was trading at 834.60. The strike last trading price was 3.45, which was -3.55 lower than the previous day. The implied volatity was 32.61, the open interest changed by 5 which increased total open position to 49
On 2 Dec CANFINHOME was trading at 814.55. The strike last trading price was 7, which was 1.15 higher than the previous day. The implied volatity was 33.67, the open interest changed by 32 which increased total open position to 43
On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 5.85, which was -1.15 lower than the previous day. The implied volatity was 32.33, the open interest changed by 8 which increased total open position to 9
On 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 7, which was -10.10 lower than the previous day. The implied volatity was 33.85, 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 17.1, which was 0.00 lower than the previous day. The implied volatity was 9.07, 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 17.1, which was 0.00 lower than the previous day. The implied volatity was 8.77, 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 17.1, which was 0.00 lower than the previous day. The implied volatity was 10.50, 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 17.1, which was 0.00 lower than the previous day. The implied volatity was 10.21, 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 17.1, which was 0.00 lower than the previous day. The implied volatity was 7.74, 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 17.1, which was 0.00 lower than the previous day. The implied volatity was 8.05, 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 17.1, which was 0.00 lower than the previous day. The implied volatity was 8.05, the open interest changed by 0 which decreased total open position to 0
On 28 Oct CANFINHOME was trading at 847.75. The strike last trading price was 17.1, 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 25 Oct CANFINHOME was trading at 850.65. The strike last trading price was 17.1, 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 24 Oct CANFINHOME was trading at 845.45. The strike last trading price was 17.1, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
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 21 Oct CANFINHOME was trading at 859.45. 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 17 Oct CANFINHOME was trading at 857.60. 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 10 Oct CANFINHOME was trading at 858.10. 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 8 Oct CANFINHOME was trading at 854.45. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CANFINHOME was trading at 847.15. 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
