CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
02 Jan 2025 04:13 PM IST
| CANFINHOME 30JAN2025 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.62
Theta: -0.34
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 729.45 | 7.05 | -0.65 | 26.82 | 446 | -24 | 290 | |||
| 1 Jan | 730.35 | 7.7 | -8.15 | 28.41 | 524 | 38 | 311 | |||
| 31 Dec | 759.30 | 15.85 | 1.60 | 26.92 | 254 | 3 | 273 | |||
| 30 Dec | 754.30 | 14.25 | 1.60 | 25.96 | 357 | 51 | 271 | |||
| 27 Dec | 750.55 | 12.65 | 4.70 | 24.37 | 461 | 88 | 217 | |||
| 26 Dec | 723.95 | 7.95 | -1.35 | 25.64 | 79 | 9 | 119 | |||
| 24 Dec | 726.20 | 9.3 | -0.30 | 27.24 | 58 | -7 | 110 | |||
| 23 Dec | 726.55 | 9.6 | -7.10 | 27.33 | 230 | 93 | 117 | |||
| 20 Dec | 747.70 | 16.7 | -7.50 | 26.48 | 17 | 11 | 24 | |||
| 19 Dec | 770.55 | 24.2 | -6.95 | 24.31 | 1 | 0 | 13 | |||
| 18 Dec | 772.95 | 31.15 | -3.85 | 27.55 | 20 | 12 | 13 | |||
| 17 Dec | 781.45 | 35 | -93.05 | 29.35 | 1 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 801.95 | 128.05 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 803.10 | 128.05 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 810.85 | 128.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 819.95 | 128.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 818.85 | 128.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 802.95 | 128.05 | 128.05 | - | 0 | 0 | 0 | |||
| 28 Nov | 821.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 826.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 821.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 844.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 842.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 822.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 832.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 832.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 829.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 822.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 815.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 828.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 838.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 849.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 858.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 869.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 865.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 856.35 | 0 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 780 expiring on 30JAN2025
Delta for 780 CE is 0.23
Historical price for 780 CE is as follows
On 2 Jan CANFINHOME was trading at 729.45. The strike last trading price was 7.05, which was -0.65 lower than the previous day. The implied volatity was 26.82, the open interest changed by -24 which decreased total open position to 290
On 1 Jan CANFINHOME was trading at 730.35. The strike last trading price was 7.7, which was -8.15 lower than the previous day. The implied volatity was 28.41, the open interest changed by 38 which increased total open position to 311
On 31 Dec CANFINHOME was trading at 759.30. The strike last trading price was 15.85, which was 1.60 higher than the previous day. The implied volatity was 26.92, the open interest changed by 3 which increased total open position to 273
On 30 Dec CANFINHOME was trading at 754.30. The strike last trading price was 14.25, which was 1.60 higher than the previous day. The implied volatity was 25.96, the open interest changed by 51 which increased total open position to 271
On 27 Dec CANFINHOME was trading at 750.55. The strike last trading price was 12.65, which was 4.70 higher than the previous day. The implied volatity was 24.37, the open interest changed by 88 which increased total open position to 217
On 26 Dec CANFINHOME was trading at 723.95. The strike last trading price was 7.95, which was -1.35 lower than the previous day. The implied volatity was 25.64, the open interest changed by 9 which increased total open position to 119
On 24 Dec CANFINHOME was trading at 726.20. The strike last trading price was 9.3, which was -0.30 lower than the previous day. The implied volatity was 27.24, the open interest changed by -7 which decreased total open position to 110
On 23 Dec CANFINHOME was trading at 726.55. The strike last trading price was 9.6, which was -7.10 lower than the previous day. The implied volatity was 27.33, the open interest changed by 93 which increased total open position to 117
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 16.7, which was -7.50 lower than the previous day. The implied volatity was 26.48, the open interest changed by 11 which increased total open position to 24
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 24.2, which was -6.95 lower than the previous day. The implied volatity was 24.31, the open interest changed by 0 which decreased total open position to 13
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 31.15, which was -3.85 lower than the previous day. The implied volatity was 27.55, the open interest changed by 12 which increased total open position to 13
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 35, which was -93.05 lower than the previous day. The implied volatity was 29.35, 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 128.05, 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 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 128.05, 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 Dec CANFINHOME was trading at 810.85. The strike last trading price was 128.05, 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 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 128.05, 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 10 Dec CANFINHOME was trading at 818.85. The strike last trading price was 128.05, 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 Dec CANFINHOME was trading at 802.95. The strike last trading price was 128.05, which was 128.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov CANFINHOME was trading at 821.85. 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 0 which decreased total open position to 0
On 27 Nov CANFINHOME was trading at 826.25. 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 0 which decreased total open position to 0
On 26 Nov CANFINHOME was trading at 821.05. 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 0 which decreased total open position to 0
On 25 Nov CANFINHOME was trading at 844.25. 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 0 which decreased total open position to 0
On 22 Nov CANFINHOME was trading at 842.80. 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 21 Nov CANFINHOME was trading at 822.65. 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 20 Nov CANFINHOME was trading at 832.65. 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 Nov CANFINHOME was trading at 832.65. 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 18 Nov CANFINHOME was trading at 829.50. 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 0 which decreased total open position to 0
On 14 Nov CANFINHOME was trading at 822.95. 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 13 Nov CANFINHOME was trading at 815.60. 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 12 Nov CANFINHOME was trading at 828.85. 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 0 which decreased total open position to 0
On 11 Nov CANFINHOME was trading at 838.65. 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 8 Nov 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 7 Nov CANFINHOME was trading at 858.55. 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 6 Nov CANFINHOME was trading at 869.80. 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 5 Nov CANFINHOME was trading at 865.80. 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 4 Nov CANFINHOME was trading at 856.35. 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 30JAN2025 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 729.45 | 53.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Jan | 730.35 | 53.95 | 21.20 | 29.00 | 11 | -1 | 52 |
| 31 Dec | 759.30 | 32.75 | -2.25 | 26.30 | 33 | -8 | 53 |
| 30 Dec | 754.30 | 35 | -3.00 | 26.38 | 49 | 3 | 61 |
| 27 Dec | 750.55 | 38 | -19.00 | 26.23 | 14 | 2 | 59 |
| 26 Dec | 723.95 | 57 | 2.00 | 32.33 | 21 | 18 | 56 |
| 24 Dec | 726.20 | 55 | 1.25 | 27.66 | 9 | 6 | 37 |
| 23 Dec | 726.55 | 53.75 | 20.75 | 25.49 | 10 | 5 | 31 |
| 20 Dec | 747.70 | 33 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 770.55 | 33 | 5.25 | 30.58 | 5 | 0 | 26 |
| 18 Dec | 772.95 | 27.75 | 1.75 | 28.05 | 8 | 3 | 24 |
| 17 Dec | 781.45 | 26 | -0.10 | 27.33 | 28 | 22 | 22 |
| 16 Dec | 801.95 | 26.1 | 0.00 | 3.17 | 0 | 0 | 0 |
| 13 Dec | 803.10 | 26.1 | 0.00 | 3.44 | 0 | 0 | 0 |
| 12 Dec | 810.85 | 26.1 | 0.00 | 4.12 | 0 | 0 | 0 |
| 11 Dec | 819.95 | 26.1 | 0.00 | 4.58 | 0 | 0 | 0 |
| 10 Dec | 818.85 | 26.1 | 0.00 | 4.64 | 0 | 0 | 0 |
| 6 Dec | 802.95 | 26.1 | 0.00 | 3.14 | 0 | 0 | 0 |
| 28 Nov | 821.85 | 26.1 | 0.00 | 4.72 | 0 | 0 | 0 |
| 27 Nov | 826.25 | 26.1 | 0.00 | 4.89 | 0 | 0 | 0 |
| 26 Nov | 821.05 | 26.1 | 0.00 | 4.77 | 0 | 0 | 0 |
| 25 Nov | 844.25 | 26.1 | 0.00 | 6.06 | 0 | 0 | 0 |
| 22 Nov | 842.80 | 26.1 | 0.00 | 6.00 | 0 | 0 | 0 |
| 21 Nov | 822.65 | 26.1 | 0.00 | 4.67 | 0 | 0 | 0 |
| 20 Nov | 832.65 | 26.1 | 0.00 | 6.20 | 0 | 0 | 0 |
| 19 Nov | 832.65 | 26.1 | 0.00 | 6.20 | 0 | 0 | 0 |
| 18 Nov | 829.50 | 26.1 | 0.00 | 5.05 | 0 | 0 | 0 |
| 14 Nov | 822.95 | 26.1 | 26.10 | 4.50 | 0 | 0 | 0 |
| 13 Nov | 815.60 | 0 | 0.00 | 3.87 | 0 | 0 | 0 |
| 12 Nov | 828.85 | 0 | 0.00 | 5.01 | 0 | 0 | 0 |
| 11 Nov | 838.65 | 0 | 0.00 | 5.52 | 0 | 0 | 0 |
| 8 Nov | 849.60 | 0 | 0.00 | 6.27 | 0 | 0 | 0 |
| 7 Nov | 858.55 | 0 | 0.00 | 6.67 | 0 | 0 | 0 |
| 6 Nov | 869.80 | 0 | 0.00 | 7.34 | 0 | 0 | 0 |
| 5 Nov | 865.80 | 0 | 0.00 | 7.23 | 0 | 0 | 0 |
| 4 Nov | 856.35 | 0 | 6.57 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 780 expiring on 30JAN2025
Delta for 780 PE is 0.00
Historical price for 780 PE is as follows
On 2 Jan CANFINHOME was trading at 729.45. The strike last trading price was 53.95, 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 1 Jan CANFINHOME was trading at 730.35. The strike last trading price was 53.95, which was 21.20 higher than the previous day. The implied volatity was 29.00, the open interest changed by -1 which decreased total open position to 52
On 31 Dec CANFINHOME was trading at 759.30. The strike last trading price was 32.75, which was -2.25 lower than the previous day. The implied volatity was 26.30, the open interest changed by -8 which decreased total open position to 53
On 30 Dec CANFINHOME was trading at 754.30. The strike last trading price was 35, which was -3.00 lower than the previous day. The implied volatity was 26.38, the open interest changed by 3 which increased total open position to 61
On 27 Dec CANFINHOME was trading at 750.55. The strike last trading price was 38, which was -19.00 lower than the previous day. The implied volatity was 26.23, the open interest changed by 2 which increased total open position to 59
On 26 Dec CANFINHOME was trading at 723.95. The strike last trading price was 57, which was 2.00 higher than the previous day. The implied volatity was 32.33, the open interest changed by 18 which increased total open position to 56
On 24 Dec CANFINHOME was trading at 726.20. The strike last trading price was 55, which was 1.25 higher than the previous day. The implied volatity was 27.66, the open interest changed by 6 which increased total open position to 37
On 23 Dec CANFINHOME was trading at 726.55. The strike last trading price was 53.75, which was 20.75 higher than the previous day. The implied volatity was 25.49, the open interest changed by 5 which increased total open position to 31
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 33, 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 Dec CANFINHOME was trading at 770.55. The strike last trading price was 33, which was 5.25 higher than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 26
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 27.75, which was 1.75 higher than the previous day. The implied volatity was 28.05, the open interest changed by 3 which increased total open position to 24
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 26, which was -0.10 lower than the previous day. The implied volatity was 27.33, the open interest changed by 22 which increased total open position to 22
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was 3.17, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 3.44, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 4.12, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 4.58, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 4.64, the open interest changed by 0 which decreased total open position to 0
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 26.1, which was 0.00 lower than the previous day. The implied volatity was 3.14, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 4.72, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 4.89, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 4.77, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 6.06, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 6.00, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 4.67, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 6.20, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 6.20, 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 26.1, which was 0.00 lower than the previous day. The implied volatity was 5.05, 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 26.1, which was 26.10 higher than the previous day. The implied volatity was 4.50, 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 0, which was 0.00 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
On 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.01, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.52, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.27, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.67, 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 0, which was 0.00 lower than the previous day. The implied volatity was 7.34, 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 0, which was 0.00 lower than the previous day. The implied volatity was 7.23, 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 0, which was lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0
