CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
18 Oct 2024 01:53 PM IST
| CANFINHOME 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 862.60 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 857.60 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 882.35 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 890.80 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 871.90 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Oct | 867.75 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 858.10 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 870.20 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 854.45 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 824.10 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 847.15 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 883.90 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 901.95 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 892.25 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 884.30 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 885.25 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 868.05 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 861.40 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 880.00 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 862.65 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 851.85 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 885.60 | 113.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 863.55 | 113.6 | 113.60 | 0 | 0 | 0 | ||||
| 28 Aug | 873.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 861.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 852.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 850.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 849.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 847.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 847.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 843.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 834.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 805.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 818.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 803.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 772.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 782.00 | 0 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 760 expiring on 31OCT2024
Delta for 760 CE is -
Historical price for 760 CE is as follows
On 18 Oct CANFINHOME was trading at 862.60. The strike last trading price was 113.6, 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 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 113.6, 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 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 113.6, 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 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 113.6, 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 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 113.6, 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 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 113.6, 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 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 113.6, 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 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 113.6, 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 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 113.6, 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 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 113.6, 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 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 113.6, 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 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 113.6, 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 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 113.6, 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 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 113.6, 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 Sept CANFINHOME was trading at 884.30. The strike last trading price was 113.6, 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 Sept CANFINHOME was trading at 885.25. The strike last trading price was 113.6, 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 Sept CANFINHOME was trading at 868.05. The strike last trading price was 113.6, 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 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 113.6, 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 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 113.6, 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 Sept CANFINHOME was trading at 862.65. The strike last trading price was 113.6, 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 Sept CANFINHOME was trading at 851.85. The strike last trading price was 113.6, 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 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 113.6, 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 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 113.6, which was 113.60 higher 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 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 27 Aug CANFINHOME was trading at 861.30. 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 26 Aug CANFINHOME was trading at 852.35. 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 Aug CANFINHOME was trading at 850.10. 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 0 which decreased total open position to 0
On 22 Aug CANFINHOME was trading at 849.60. 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 0 which decreased total open position to 0
On 21 Aug CANFINHOME was trading at 847.00. 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 20 Aug CANFINHOME was trading at 847.65. 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 0 which decreased total open position to 0
On 19 Aug CANFINHOME was trading at 843.75. 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 0 which decreased total open position to 0
On 16 Aug CANFINHOME was trading at 834.55. 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 14 Aug CANFINHOME was trading at 805.40. 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 12 Aug CANFINHOME was trading at 818.20. 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 9 Aug CANFINHOME was trading at 803.15. 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 6 Aug CANFINHOME was trading at 772.40. 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 5 Aug CANFINHOME was trading at 782.00. 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 Oct | 862.60 | 1.25 | -0.30 | 20,475 | -2,925 | 1,13,100 |
| 17 Oct | 857.60 | 1.55 | 0.75 | 32,175 | 10,725 | 1,15,050 |
| 16 Oct | 882.35 | 0.8 | -0.20 | 23,400 | -10,725 | 1,05,300 |
| 15 Oct | 890.80 | 1 | -0.30 | 25,350 | -975 | 1,17,975 |
| 14 Oct | 871.90 | 1.3 | -0.70 | 78,000 | -975 | 1,19,925 |
| 11 Oct | 867.75 | 2 | -1.05 | 25,350 | -975 | 1,19,925 |
| 10 Oct | 858.10 | 3.05 | -0.25 | 84,825 | -10,725 | 1,21,875 |
| 9 Oct | 870.20 | 3.3 | -1.60 | 93,600 | 31,200 | 1,30,650 |
| 8 Oct | 854.45 | 4.9 | -3.35 | 78,000 | 3,900 | 99,450 |
| 7 Oct | 824.10 | 8.25 | 2.95 | 4,48,500 | 2,925 | 95,550 |
| 4 Oct | 847.15 | 5.3 | 2.15 | 60,450 | 975 | 92,625 |
| 3 Oct | 883.90 | 3.15 | 1.60 | 1,73,550 | 9,750 | 89,700 |
| 1 Oct | 901.95 | 1.55 | -0.85 | 1,80,375 | 38,025 | 84,825 |
| 30 Sept | 892.25 | 2.4 | -0.10 | 55,575 | 3,900 | 49,725 |
| 27 Sept | 884.30 | 2.5 | -0.15 | 1,95,975 | 14,625 | 44,850 |
| 26 Sept | 885.25 | 2.65 | -0.60 | 4,07,550 | 1,950 | 31,200 |
| 25 Sept | 868.05 | 3.25 | -0.55 | 83,850 | 6,825 | 29,250 |
| 24 Sept | 861.40 | 3.8 | 0.90 | 2,34,975 | 13,650 | 22,425 |
| 23 Sept | 880.00 | 2.9 | -2.10 | 2,925 | 975 | 8,775 |
| 20 Sept | 862.65 | 5 | -1.00 | 4,875 | 0 | 7,800 |
| 19 Sept | 851.85 | 6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 885.60 | 6 | -4.05 | 975 | 0 | 8,775 |
| 30 Aug | 863.55 | 10.05 | 0.00 | 975 | 0 | 8,775 |
| 28 Aug | 873.70 | 10.05 | 0.00 | 1,950 | -975 | 9,750 |
| 27 Aug | 861.30 | 10.05 | 0.05 | 7,800 | 0 | 14,625 |
| 26 Aug | 852.35 | 10 | -0.50 | 2,925 | 0 | 14,625 |
| 23 Aug | 850.10 | 10.5 | 1.30 | 975 | 0 | 14,625 |
| 22 Aug | 849.60 | 9.2 | -25.85 | 2,925 | -1,950 | 14,625 |
| 21 Aug | 847.00 | 35.05 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 847.65 | 35.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 843.75 | 35.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 834.55 | 35.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 805.40 | 35.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 818.20 | 35.05 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 803.15 | 35.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 772.40 | 35.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 782.00 | 35.05 | 10,725 | 0 | 16,575 | |
For Can Fin Homes Ltd - strike price 760 expiring on 31OCT2024
Delta for 760 PE is -
Historical price for 760 PE is as follows
On 18 Oct CANFINHOME was trading at 862.60. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 113100
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 1.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 115050
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -10725 which decreased total open position to 105300
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 117975
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 119925
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 2, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 119925
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 3.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -10725 which decreased total open position to 121875
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 3.3, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 130650
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 4.9, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 99450
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 8.25, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 95550
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 5.3, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 92625
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 3.15, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 89700
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 1.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 38025 which increased total open position to 84825
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 2.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 49725
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 2.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 44850
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 2.65, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 31200
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 3.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 29250
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 3.8, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 22425
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 2.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 8775
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 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 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 6, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8775
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 10.05, 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 8775
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 10.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 9750
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 10.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 26 Aug CANFINHOME was trading at 852.35. The strike last trading price was 10, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 23 Aug CANFINHOME was trading at 850.10. The strike last trading price was 10.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14625
On 22 Aug CANFINHOME was trading at 849.60. The strike last trading price was 9.2, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 14625
On 21 Aug CANFINHOME was trading at 847.00. The strike last trading price was 35.05, 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 Aug CANFINHOME was trading at 847.65. The strike last trading price was 35.05, 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 Aug CANFINHOME was trading at 843.75. The strike last trading price was 35.05, 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 16 Aug CANFINHOME was trading at 834.55. The strike last trading price was 35.05, 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 14 Aug CANFINHOME was trading at 805.40. The strike last trading price was 35.05, 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 12 Aug CANFINHOME was trading at 818.20. The strike last trading price was 35.05, 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 9 Aug CANFINHOME was trading at 803.15. The strike last trading price was 35.05, 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 6 Aug CANFINHOME was trading at 772.40. The strike last trading price was 35.05, 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 5 Aug CANFINHOME was trading at 782.00. The strike last trading price was 35.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16575
