CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
21 Nov 2024 04:13 PM IST
| CANFINHOME 28NOV2024 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 822.65 | 44.1 | -9.40 | - | 47 | 37 | 38 | |||
| 20 Nov | 832.65 | 53.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 832.65 | 53.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 829.50 | 53.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 822.95 | 53.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 815.60 | 53.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Nov | 828.85 | 53.5 | -85.75 | 29.19 | 1 | 0 | 0 | |||
| 11 Nov | 838.65 | 139.25 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 849.60 | 139.25 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 858.55 | 139.25 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 869.80 | 139.25 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 865.80 | 139.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 856.35 | 139.25 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 876.05 | 139.25 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 867.95 | 139.25 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 884.80 | 139.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 862.60 | 139.25 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 847.75 | 139.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 871.30 | 139.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 859.45 | 139.25 | 139.25 | - | 0 | 0 | 0 | |||
| 25 Sept | 868.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 861.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 862.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 851.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 877.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 865.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 848.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 869.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 870.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Sept | 879.90 | 0 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 780 expiring on 28NOV2024
Delta for 780 CE is -
Historical price for 780 CE is as follows
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 44.1, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 38
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 53.5, 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 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 53.5, 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 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 53.5, 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 14 Nov CANFINHOME was trading at 822.95. The strike last trading price was 53.5, 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 Nov CANFINHOME was trading at 815.60. The strike last trading price was 53.5, 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 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 53.5, which was -85.75 lower than the previous day. The implied volatity was 29.19, the open interest changed by 0 which decreased total open position to 0
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 139.25, 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 Nov CANFINHOME was trading at 849.60. The strike last trading price was 139.25, 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 Nov CANFINHOME was trading at 858.55. The strike last trading price was 139.25, 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 Nov CANFINHOME was trading at 869.80. The strike last trading price was 139.25, 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 Nov CANFINHOME was trading at 865.80. The strike last trading price was 139.25, 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 Nov CANFINHOME was trading at 856.35. The strike last trading price was 139.25, 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 Nov CANFINHOME was trading at 876.05. The strike last trading price was 139.25, 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 Oct CANFINHOME was trading at 867.95. The strike last trading price was 139.25, 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 30 Oct CANFINHOME was trading at 884.80. The strike last trading price was 139.25, 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 29 Oct CANFINHOME was trading at 862.60. The strike last trading price was 139.25, 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 28 Oct CANFINHOME was trading at 847.75. The strike last trading price was 139.25, 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 23 Oct CANFINHOME was trading at 871.30. The strike last trading price was 139.25, 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 139.25, which was 139.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept CANFINHOME was trading at 868.05. 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 Sept CANFINHOME was trading at 861.40. 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 which decreased total open position to
On 20 Sept CANFINHOME was trading at 862.65. 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 19 Sept CANFINHOME was trading at 851.85. 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 18 Sept CANFINHOME was trading at 877.40. 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 which decreased total open position to
On 11 Sept CANFINHOME was trading at 865.50. 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 Sept CANFINHOME was trading at 848.70. 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 which decreased total open position to
On 9 Sept CANFINHOME was trading at 869.25. 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 6 Sept CANFINHOME was trading at 870.75. 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 2 Sept CANFINHOME was trading at 879.90. 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 28NOV2024 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.26
Theta: -0.70
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 822.65 | 3.45 | 1.45 | 39.73 | 582 | -1 | 136 |
| 20 Nov | 832.65 | 2 | 0.00 | 32.03 | 176 | 31 | 137 |
| 19 Nov | 832.65 | 2 | -0.55 | 32.03 | 176 | 31 | 137 |
| 18 Nov | 829.50 | 2.55 | -1.05 | 33.08 | 49 | -13 | 105 |
| 14 Nov | 822.95 | 3.6 | -2.50 | 28.73 | 147 | 8 | 112 |
| 13 Nov | 815.60 | 6.1 | 1.35 | 31.85 | 40 | 4 | 105 |
| 12 Nov | 828.85 | 4.75 | 1.45 | 31.03 | 106 | 21 | 123 |
| 11 Nov | 838.65 | 3.3 | 0.20 | 31.52 | 108 | 13 | 107 |
| 8 Nov | 849.60 | 3.1 | 0.30 | 30.66 | 95 | -4 | 94 |
| 7 Nov | 858.55 | 2.8 | 0.60 | 32.15 | 142 | 52 | 97 |
| 6 Nov | 869.80 | 2.2 | -1.40 | 32.54 | 66 | 10 | 44 |
| 5 Nov | 865.80 | 3.6 | -1.65 | 34.99 | 103 | -10 | 34 |
| 4 Nov | 856.35 | 5.25 | 0.45 | 36.24 | 63 | 16 | 47 |
| 1 Nov | 876.05 | 4.8 | 0.00 | 0.00 | 0 | 28 | 0 |
| 31 Oct | 867.95 | 4.8 | -1.05 | - | 36 | 27 | 30 |
| 30 Oct | 884.80 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 862.60 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 847.75 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 871.30 | 5.85 | -2.75 | - | 3 | 1 | 3 |
| 21 Oct | 859.45 | 8.6 | -13.70 | - | 1 | 0 | 1 |
| 25 Sept | 868.05 | 22.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 861.40 | 22.3 | 22.30 | - | 0 | 0 | 0 |
| 20 Sept | 862.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 851.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 877.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 865.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 848.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 869.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 870.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 879.90 | 0 | - | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 780 expiring on 28NOV2024
Delta for 780 PE is -0.14
Historical price for 780 PE is as follows
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 3.45, which was 1.45 higher than the previous day. The implied volatity was 39.73, the open interest changed by -1 which decreased total open position to 136
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 32.03, the open interest changed by 31 which increased total open position to 137
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 32.03, the open interest changed by 31 which increased total open position to 137
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 2.55, which was -1.05 lower than the previous day. The implied volatity was 33.08, the open interest changed by -13 which decreased total open position to 105
On 14 Nov CANFINHOME was trading at 822.95. The strike last trading price was 3.6, which was -2.50 lower than the previous day. The implied volatity was 28.73, the open interest changed by 8 which increased total open position to 112
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 6.1, which was 1.35 higher than the previous day. The implied volatity was 31.85, the open interest changed by 4 which increased total open position to 105
On 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 4.75, which was 1.45 higher than the previous day. The implied volatity was 31.03, the open interest changed by 21 which increased total open position to 123
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 3.3, which was 0.20 higher than the previous day. The implied volatity was 31.52, the open interest changed by 13 which increased total open position to 107
On 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 3.1, which was 0.30 higher than the previous day. The implied volatity was 30.66, the open interest changed by -4 which decreased total open position to 94
On 7 Nov CANFINHOME was trading at 858.55. The strike last trading price was 2.8, which was 0.60 higher than the previous day. The implied volatity was 32.15, the open interest changed by 52 which increased total open position to 97
On 6 Nov CANFINHOME was trading at 869.80. The strike last trading price was 2.2, which was -1.40 lower than the previous day. The implied volatity was 32.54, the open interest changed by 10 which increased total open position to 44
On 5 Nov CANFINHOME was trading at 865.80. The strike last trading price was 3.6, which was -1.65 lower than the previous day. The implied volatity was 34.99, the open interest changed by -10 which decreased total open position to 34
On 4 Nov CANFINHOME was trading at 856.35. The strike last trading price was 5.25, which was 0.45 higher than the previous day. The implied volatity was 36.24, the open interest changed by 16 which increased total open position to 47
On 1 Nov CANFINHOME was trading at 876.05. The strike last trading price was 4.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 28 which increased total open position to 0
On 31 Oct CANFINHOME was trading at 867.95. The strike last trading price was 4.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CANFINHOME was trading at 884.80. The strike last trading price was 5.85, 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 29 Oct CANFINHOME was trading at 862.60. The strike last trading price was 5.85, 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 28 Oct CANFINHOME was trading at 847.75. The strike last trading price was 5.85, 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 23 Oct CANFINHOME was trading at 871.30. The strike last trading price was 5.85, which was -2.75 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 8.6, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 22.3, 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 Sept CANFINHOME was trading at 861.40. The strike last trading price was 22.3, which was 22.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept CANFINHOME was trading at 862.65. 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 19 Sept CANFINHOME was trading at 851.85. 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 18 Sept CANFINHOME was trading at 877.40. 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 which decreased total open position to
On 11 Sept CANFINHOME was trading at 865.50. 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 Sept CANFINHOME was trading at 848.70. 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 which decreased total open position to
On 9 Sept CANFINHOME was trading at 869.25. 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 6 Sept CANFINHOME was trading at 870.75. 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 2 Sept CANFINHOME was trading at 879.90. 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
