CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
21 Nov 2024 04:13 PM IST
| CANFINHOME 28NOV2024 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 822.65 | 58.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 832.65 | 58.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 832.65 | 58.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 829.50 | 58.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 822.95 | 58.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 815.60 | 58.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Nov | 828.85 | 58.15 | -19.85 | 51.80 | 2 | 0 | 3 | |||
| 11 Nov | 838.65 | 78 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 849.60 | 78 | 0.00 | 0.00 | 0 | 2 | 0 | |||
|
|
||||||||||
| 7 Nov | 858.55 | 78 | 6.50 | 35.61 | 7 | 3 | 4 | |||
| 6 Nov | 869.80 | 71.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 865.80 | 71.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 4 Nov | 856.35 | 71.5 | -50.90 | - | 1 | 0 | 0 | |||
| 1 Nov | 876.05 | 122.4 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 867.95 | 122.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 884.80 | 122.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 862.60 | 122.4 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 847.75 | 122.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 850.65 | 122.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 845.45 | 122.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 871.30 | 122.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 832.90 | 122.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 859.45 | 122.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 861.10 | 122.4 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 790 expiring on 28NOV2024
Delta for 790 CE is 0.00
Historical price for 790 CE is as follows
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 58.15, 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 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 58.15, 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 58.15, 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 58.15, 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 58.15, 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 58.15, 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 58.15, which was -19.85 lower than the previous day. The implied volatity was 51.80, the open interest changed by 0 which decreased total open position to 3
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 78, 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 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 78, 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 7 Nov CANFINHOME was trading at 858.55. The strike last trading price was 78, which was 6.50 higher than the previous day. The implied volatity was 35.61, the open interest changed by 3 which increased total open position to 4
On 6 Nov CANFINHOME was trading at 869.80. The strike last trading price was 71.5, 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 5 Nov CANFINHOME was trading at 865.80. The strike last trading price was 71.5, 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 4 Nov CANFINHOME was trading at 856.35. The strike last trading price was 71.5, which was -50.90 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 122.4, 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 122.4, 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 122.4, 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 122.4, 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 122.4, 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 122.4, 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 122.4, 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 122.4, 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 122.4, 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 122.4, 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 Oct CANFINHOME was trading at 861.10. The strike last trading price was 122.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CANFINHOME 28NOV2024 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.31
Theta: -0.79
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 822.65 | 4.6 | 1.65 | 37.45 | 143 | -4 | 49 |
| 20 Nov | 832.65 | 2.95 | 0.00 | 33.68 | 104 | -9 | 53 |
| 19 Nov | 832.65 | 2.95 | -0.75 | 33.68 | 104 | -9 | 53 |
| 18 Nov | 829.50 | 3.7 | -1.25 | 32.05 | 61 | 0 | 62 |
| 14 Nov | 822.95 | 4.95 | -3.80 | 27.52 | 31 | 12 | 61 |
| 13 Nov | 815.60 | 8.75 | 3.85 | 32.15 | 11 | -2 | 50 |
| 12 Nov | 828.85 | 4.9 | 0.30 | 27.11 | 9 | -4 | 52 |
| 11 Nov | 838.65 | 4.6 | 0.40 | 31.08 | 18 | 2 | 55 |
| 8 Nov | 849.60 | 4.2 | 0.15 | 30.08 | 110 | 25 | 52 |
| 7 Nov | 858.55 | 4.05 | 0.40 | 32.35 | 117 | 0 | 26 |
| 6 Nov | 869.80 | 3.65 | -0.75 | 33.74 | 46 | 14 | 26 |
| 5 Nov | 865.80 | 4.4 | -5.05 | 33.82 | 35 | 3 | 14 |
| 4 Nov | 856.35 | 9.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 876.05 | 9.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 867.95 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 884.80 | 9.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 862.60 | 9.45 | 0.00 | - | 0 | -1 | 0 |
| 28 Oct | 847.75 | 9.45 | 2.80 | - | 2 | -3 | 12 |
| 25 Oct | 850.65 | 6.65 | -0.70 | - | 5 | 0 | 15 |
| 24 Oct | 845.45 | 7.35 | 0.55 | - | 5 | 3 | 15 |
| 23 Oct | 871.30 | 6.8 | -13.70 | - | 18 | -3 | 12 |
| 22 Oct | 832.90 | 20.5 | 10.00 | - | 12 | 11 | 15 |
| 21 Oct | 859.45 | 10.5 | 0.05 | - | 1 | 0 | 3 |
| 18 Oct | 861.10 | 10.45 | - | 3 | 1 | 1 | |
For Can Fin Homes Ltd - strike price 790 expiring on 28NOV2024
Delta for 790 PE is -0.19
Historical price for 790 PE is as follows
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 4.6, which was 1.65 higher than the previous day. The implied volatity was 37.45, the open interest changed by -4 which decreased total open position to 49
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 2.95, which was 0.00 lower than the previous day. The implied volatity was 33.68, the open interest changed by -9 which decreased total open position to 53
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 2.95, which was -0.75 lower than the previous day. The implied volatity was 33.68, the open interest changed by -9 which decreased total open position to 53
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 3.7, which was -1.25 lower than the previous day. The implied volatity was 32.05, the open interest changed by 0 which decreased total open position to 62
On 14 Nov CANFINHOME was trading at 822.95. The strike last trading price was 4.95, which was -3.80 lower than the previous day. The implied volatity was 27.52, the open interest changed by 12 which increased total open position to 61
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 8.75, which was 3.85 higher than the previous day. The implied volatity was 32.15, the open interest changed by -2 which decreased total open position to 50
On 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 4.9, which was 0.30 higher than the previous day. The implied volatity was 27.11, the open interest changed by -4 which decreased total open position to 52
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 4.6, which was 0.40 higher than the previous day. The implied volatity was 31.08, the open interest changed by 2 which increased total open position to 55
On 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 4.2, which was 0.15 higher than the previous day. The implied volatity was 30.08, the open interest changed by 25 which increased total open position to 52
On 7 Nov CANFINHOME was trading at 858.55. The strike last trading price was 4.05, which was 0.40 higher than the previous day. The implied volatity was 32.35, the open interest changed by 0 which decreased total open position to 26
On 6 Nov CANFINHOME was trading at 869.80. The strike last trading price was 3.65, which was -0.75 lower than the previous day. The implied volatity was 33.74, the open interest changed by 14 which increased total open position to 26
On 5 Nov CANFINHOME was trading at 865.80. The strike last trading price was 4.4, which was -5.05 lower than the previous day. The implied volatity was 33.82, the open interest changed by 3 which increased total open position to 14
On 4 Nov CANFINHOME was trading at 856.35. The strike last trading price was 9.45, 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 Nov CANFINHOME was trading at 876.05. The strike last trading price was 9.45, 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 31 Oct CANFINHOME was trading at 867.95. The strike last trading price was 9.45, 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 9.45, 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 9.45, 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 9.45, which was 2.80 higher 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 6.65, which was -0.70 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 7.35, which was 0.55 higher 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 6.8, 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 22 Oct CANFINHOME was trading at 832.90. The strike last trading price was 20.5, which was 10.00 higher 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 10.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CANFINHOME was trading at 861.10. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
