CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
18 Sep 2024 04:13 PM IST
| CANFINHOME 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 877.40 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Sept | 881.35 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 903.50 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 931.20 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 908.35 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 865.50 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 848.70 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 869.25 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 870.75 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 885.60 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 881.90 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 882.90 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 879.90 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 863.55 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 882.90 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 873.70 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 861.30 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 852.35 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 850.10 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 849.60 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 847.00 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 843.75 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 834.55 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 818.20 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 772.40 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 782.00 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 835.00 | 178.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 848.65 | 178.9 | 178.90 | 0 | 0 | 0 | ||||
| 25 Jul | 827.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 842.80 | 0 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 760 expiring on 26SEP2024
Delta for 760 CE is -
Historical price for 760 CE is as follows
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 178.9, 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 178.9, 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 178.9, 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 178.9, 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 Sept CANFINHOME was trading at 908.35. The strike last trading price was 178.9, 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 Sept CANFINHOME was trading at 865.50. The strike last trading price was 178.9, 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 Sept CANFINHOME was trading at 848.70. The strike last trading price was 178.9, 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 Sept CANFINHOME was trading at 869.25. The strike last trading price was 178.9, 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 Sept CANFINHOME was trading at 870.75. The strike last trading price was 178.9, 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 Sept CANFINHOME was trading at 885.60. The strike last trading price was 178.9, 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 Sept CANFINHOME was trading at 881.90. The strike last trading price was 178.9, 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 Sept CANFINHOME was trading at 882.90. The strike last trading price was 178.9, 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 Sept CANFINHOME was trading at 879.90. The strike last trading price was 178.9, 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 Aug CANFINHOME was trading at 863.55. The strike last trading price was 178.9, 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 Aug CANFINHOME was trading at 882.90. The strike last trading price was 178.9, 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 Aug CANFINHOME was trading at 873.70. The strike last trading price was 178.9, 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 Aug CANFINHOME was trading at 861.30. The strike last trading price was 178.9, 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 Aug CANFINHOME was trading at 852.35. The strike last trading price was 178.9, 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 Aug CANFINHOME was trading at 850.10. The strike last trading price was 178.9, 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 Aug CANFINHOME was trading at 849.60. The strike last trading price was 178.9, 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 Aug CANFINHOME was trading at 847.00. The strike last trading price was 178.9, 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 Aug CANFINHOME was trading at 843.75. The strike last trading price was 178.9, 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 Aug CANFINHOME was trading at 834.55. The strike last trading price was 178.9, 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 Aug CANFINHOME was trading at 818.20. The strike last trading price was 178.9, 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 Aug CANFINHOME was trading at 772.40. The strike last trading price was 178.9, 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 Aug CANFINHOME was trading at 782.00. The strike last trading price was 178.9, 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 Aug CANFINHOME was trading at 835.00. The strike last trading price was 178.9, 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 31 Jul CANFINHOME was trading at 848.65. The strike last trading price was 178.9, which was 178.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul CANFINHOME was trading at 827.80. 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 0 which decreased total open position to 0
On 23 Jul CANFINHOME was trading at 842.80. The strike last trading price was 0, 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 760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 877.40 | 0.3 | -0.05 | 33,150 | -4,875 | 53,625 |
| 17 Sept | 881.35 | 0.35 | 0.10 | 1,950 | 0 | 58,500 |
| 16 Sept | 903.50 | 0.25 | -0.20 | 17,550 | -2,925 | 58,500 |
| 13 Sept | 931.20 | 0.45 | 0.15 | 17,550 | -9,750 | 61,425 |
| 12 Sept | 908.35 | 0.3 | -0.70 | 41,925 | -23,400 | 73,125 |
| 11 Sept | 865.50 | 1 | -0.25 | 9,750 | 0 | 96,525 |
| 10 Sept | 848.70 | 1.25 | 0.05 | 51,675 | 975 | 96,525 |
| 9 Sept | 869.25 | 1.2 | -0.45 | 4,875 | -975 | 95,550 |
| 6 Sept | 870.75 | 1.65 | 0.80 | 33,150 | 21,450 | 98,475 |
| 5 Sept | 885.60 | 0.85 | -0.25 | 1,950 | -975 | 77,025 |
| 4 Sept | 881.90 | 1.1 | -0.20 | 5,850 | -1,950 | 78,975 |
| 3 Sept | 882.90 | 1.3 | -0.90 | 26,325 | -3,900 | 81,900 |
| 2 Sept | 879.90 | 2.2 | -1.05 | 51,675 | 3,900 | 85,800 |
| 30 Aug | 863.55 | 3.25 | -0.45 | 73,125 | 12,675 | 83,850 |
| 29 Aug | 882.90 | 3.7 | 0.65 | 51,675 | 9,750 | 73,125 |
| 28 Aug | 873.70 | 3.05 | -1.60 | 23,400 | -3,900 | 63,375 |
| 27 Aug | 861.30 | 4.65 | 2.10 | 79,950 | 39,000 | 66,300 |
| 26 Aug | 852.35 | 2.55 | 0.10 | 975 | 0 | 26,325 |
| 23 Aug | 850.10 | 2.45 | -1.80 | 1,950 | 975 | 25,350 |
| 22 Aug | 849.60 | 4.25 | 0.00 | 3,900 | 1,950 | 24,375 |
| 21 Aug | 847.00 | 4.25 | -2.25 | 5,850 | 0 | 18,525 |
| 19 Aug | 843.75 | 6.5 | 0.00 | 1,950 | 0 | 16,575 |
| 16 Aug | 834.55 | 6.5 | -7.95 | 975 | 0 | 16,575 |
| 12 Aug | 818.20 | 14.45 | -18.55 | 975 | 0 | 17,550 |
| 6 Aug | 772.40 | 33 | 8.00 | 1,950 | 0 | 17,550 |
| 5 Aug | 782.00 | 25 | 16.95 | 9,750 | 3,900 | 17,550 |
| 1 Aug | 835.00 | 8.05 | 3.05 | 5,850 | 975 | 8,775 |
| 31 Jul | 848.65 | 5 | -9.30 | 7,800 | 4,875 | 4,875 |
| 25 Jul | 827.80 | 14.3 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 842.80 | 14.3 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 760 expiring on 26SEP2024
Delta for 760 PE is -
Historical price for 760 PE is as follows
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 53625
On 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58500
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 58500
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 61425
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 0.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -23400 which decreased total open position to 73125
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96525
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 96525
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 1.2, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 95550
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 1.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 98475
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 77025
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 1.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 78975
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 1.3, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 81900
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 2.2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 85800
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 3.25, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 12675 which increased total open position to 83850
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 3.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 73125
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 3.05, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 63375
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 4.65, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 66300
On 26 Aug CANFINHOME was trading at 852.35. The strike last trading price was 2.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26325
On 23 Aug CANFINHOME was trading at 850.10. The strike last trading price was 2.45, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 25350
On 22 Aug CANFINHOME was trading at 849.60. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 24375
On 21 Aug CANFINHOME was trading at 847.00. The strike last trading price was 4.25, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18525
On 19 Aug CANFINHOME was trading at 843.75. The strike last trading price was 6.5, 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 16575
On 16 Aug CANFINHOME was trading at 834.55. The strike last trading price was 6.5, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16575
On 12 Aug CANFINHOME was trading at 818.20. The strike last trading price was 14.45, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17550
On 6 Aug CANFINHOME was trading at 772.40. The strike last trading price was 33, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17550
On 5 Aug CANFINHOME was trading at 782.00. The strike last trading price was 25, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 17550
On 1 Aug CANFINHOME was trading at 835.00. The strike last trading price was 8.05, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 8775
On 31 Jul CANFINHOME was trading at 848.65. The strike last trading price was 5, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 25 Jul CANFINHOME was trading at 827.80. The strike last trading price was 14.3, 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 Jul CANFINHOME was trading at 842.80. The strike last trading price was 14.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0