CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
17 Jan 2025 04:12 PM IST
| CANFINHOME 30JAN2025 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.15
Theta: -0.26
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Jan | 691.50 | 1.35 | 0.05 | 42.33 | 122 | 27 | 126 | |||
| 16 Jan | 687.60 | 1.3 | 0.45 | 41.65 | 178 | -33 | 106 | |||
| 15 Jan | 673.15 | 0.85 | 0.10 | 42.02 | 5 | -1 | 139 | |||
| 14 Jan | 670.80 | 0.75 | -0.15 | 39.94 | 18 | -5 | 140 | |||
| 13 Jan | 651.75 | 0.9 | -0.30 | 46.39 | 87 | -18 | 149 | |||
| 10 Jan | 679.35 | 1.2 | -0.60 | 36.70 | 118 | 0 | 167 | |||
| 9 Jan | 693.10 | 1.8 | -0.95 | 33.99 | 66 | -1 | 113 | |||
| 8 Jan | 705.40 | 2.75 | -0.80 | 33.59 | 138 | 30 | 121 | |||
| 7 Jan | 714.80 | 3.55 | 1.40 | 31.60 | 86 | -16 | 92 | |||
| 6 Jan | 697.75 | 2.15 | -2.00 | 32.27 | 330 | -14 | 107 | |||
| 3 Jan | 721.15 | 4.15 | -1.20 | 28.38 | 80 | -18 | 120 | |||
| 2 Jan | 729.45 | 5.35 | -0.45 | 27.08 | 157 | 38 | 137 | |||
| 1 Jan | 730.35 | 5.8 | -6.70 | 28.36 | 70 | -7 | 98 | |||
|
|
||||||||||
| 31 Dec | 759.30 | 12.5 | 1.35 | 26.93 | 31 | 3 | 105 | |||
| 30 Dec | 754.30 | 11.15 | 0.95 | 26.02 | 149 | 17 | 101 | |||
| 27 Dec | 750.55 | 10.2 | 2.75 | 24.96 | 148 | 65 | 82 | |||
| 26 Dec | 723.95 | 7.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 24 Dec | 726.20 | 7.45 | -2.00 | 27.54 | 4 | -1 | 16 | |||
| 23 Dec | 726.55 | 9.45 | -5.60 | 30.34 | 7 | 4 | 18 | |||
| 20 Dec | 747.70 | 15.05 | -4.95 | 28.15 | 18 | 12 | 13 | |||
| 19 Dec | 770.55 | 20 | -5.00 | 24.44 | 1 | 0 | 1 | |||
| 18 Dec | 772.95 | 25 | -10.00 | 26.18 | 1 | 0 | 1 | |||
| 17 Dec | 781.45 | 35 | -40.00 | 33.84 | 1 | 0 | 0 | |||
| 16 Dec | 801.95 | 75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 803.10 | 75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 810.85 | 75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 819.95 | 75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 818.85 | 75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 802.95 | 75 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 790 expiring on 30JAN2025
Delta for 790 CE is 0.06
Historical price for 790 CE is as follows
On 17 Jan CANFINHOME was trading at 691.50. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 42.33, the open interest changed by 27 which increased total open position to 126
On 16 Jan CANFINHOME was trading at 687.60. The strike last trading price was 1.3, which was 0.45 higher than the previous day. The implied volatity was 41.65, the open interest changed by -33 which decreased total open position to 106
On 15 Jan CANFINHOME was trading at 673.15. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was 42.02, the open interest changed by -1 which decreased total open position to 139
On 14 Jan CANFINHOME was trading at 670.80. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 39.94, the open interest changed by -5 which decreased total open position to 140
On 13 Jan CANFINHOME was trading at 651.75. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was 46.39, the open interest changed by -18 which decreased total open position to 149
On 10 Jan CANFINHOME was trading at 679.35. The strike last trading price was 1.2, which was -0.60 lower than the previous day. The implied volatity was 36.70, the open interest changed by 0 which decreased total open position to 167
On 9 Jan CANFINHOME was trading at 693.10. The strike last trading price was 1.8, which was -0.95 lower than the previous day. The implied volatity was 33.99, the open interest changed by -1 which decreased total open position to 113
On 8 Jan CANFINHOME was trading at 705.40. The strike last trading price was 2.75, which was -0.80 lower than the previous day. The implied volatity was 33.59, the open interest changed by 30 which increased total open position to 121
On 7 Jan CANFINHOME was trading at 714.80. The strike last trading price was 3.55, which was 1.40 higher than the previous day. The implied volatity was 31.60, the open interest changed by -16 which decreased total open position to 92
On 6 Jan CANFINHOME was trading at 697.75. The strike last trading price was 2.15, which was -2.00 lower than the previous day. The implied volatity was 32.27, the open interest changed by -14 which decreased total open position to 107
On 3 Jan CANFINHOME was trading at 721.15. The strike last trading price was 4.15, which was -1.20 lower than the previous day. The implied volatity was 28.38, the open interest changed by -18 which decreased total open position to 120
On 2 Jan CANFINHOME was trading at 729.45. The strike last trading price was 5.35, which was -0.45 lower than the previous day. The implied volatity was 27.08, the open interest changed by 38 which increased total open position to 137
On 1 Jan CANFINHOME was trading at 730.35. The strike last trading price was 5.8, which was -6.70 lower than the previous day. The implied volatity was 28.36, the open interest changed by -7 which decreased total open position to 98
On 31 Dec CANFINHOME was trading at 759.30. The strike last trading price was 12.5, which was 1.35 higher than the previous day. The implied volatity was 26.93, the open interest changed by 3 which increased total open position to 105
On 30 Dec CANFINHOME was trading at 754.30. The strike last trading price was 11.15, which was 0.95 higher than the previous day. The implied volatity was 26.02, the open interest changed by 17 which increased total open position to 101
On 27 Dec CANFINHOME was trading at 750.55. The strike last trading price was 10.2, which was 2.75 higher than the previous day. The implied volatity was 24.96, the open interest changed by 65 which increased total open position to 82
On 26 Dec CANFINHOME was trading at 723.95. The strike last trading price was 7.45, 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 24 Dec CANFINHOME was trading at 726.20. The strike last trading price was 7.45, which was -2.00 lower than the previous day. The implied volatity was 27.54, the open interest changed by -1 which decreased total open position to 16
On 23 Dec CANFINHOME was trading at 726.55. The strike last trading price was 9.45, which was -5.60 lower than the previous day. The implied volatity was 30.34, the open interest changed by 4 which increased total open position to 18
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 15.05, which was -4.95 lower than the previous day. The implied volatity was 28.15, the open interest changed by 12 which increased total open position to 13
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 20, which was -5.00 lower than the previous day. The implied volatity was 24.44, the open interest changed by 0 which decreased total open position to 1
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 25, which was -10.00 lower than the previous day. The implied volatity was 26.18, the open interest changed by 0 which decreased total open position to 1
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 35, which was -40.00 lower than the previous day. The implied volatity was 33.84, 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 75, 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 75, 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 75, 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 75, 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 75, 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 75, 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 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Jan | 691.50 | 110.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Jan | 687.60 | 110.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 15 Jan | 673.15 | 110.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Jan | 670.80 | 110.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Jan | 651.75 | 110.4 | 0.00 | 0.00 | 0 | 1 | 0 |
| 10 Jan | 679.35 | 110.4 | 20.90 | 50.78 | 8 | 2 | 24 |
| 9 Jan | 693.10 | 89.5 | 3.50 | - | 4 | -3 | 23 |
| 8 Jan | 705.40 | 86 | -4.00 | 41.75 | 12 | 7 | 26 |
| 7 Jan | 714.80 | 90 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Jan | 697.75 | 90 | 25.00 | 35.19 | 1 | 0 | 19 |
| 3 Jan | 721.15 | 65 | 21.70 | 23.92 | 1 | 0 | 18 |
| 2 Jan | 729.45 | 43.3 | 0.00 | 0.00 | 0 | 2 | 0 |
| 1 Jan | 730.35 | 43.3 | 3.45 | - | 4 | 0 | 0 |
| 31 Dec | 759.30 | 39.85 | 1.30 | 26.95 | 13 | 6 | 15 |
| 30 Dec | 754.30 | 38.55 | -8.15 | 22.19 | 2 | 0 | 7 |
| 27 Dec | 750.55 | 46.7 | -5.30 | 28.47 | 6 | 3 | 6 |
| 26 Dec | 723.95 | 52 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 726.20 | 52 | 0.00 | 0.00 | 0 | 2 | 0 |
| 23 Dec | 726.55 | 52 | 20.90 | - | 2 | 0 | 1 |
| 20 Dec | 747.70 | 31.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 770.55 | 31.1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Dec | 772.95 | 31.1 | -2.20 | 25.96 | 1 | 0 | 0 |
| 17 Dec | 781.45 | 33.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 801.95 | 33.3 | 0.00 | 2.35 | 0 | 0 | 0 |
| 13 Dec | 803.10 | 33.3 | 0.00 | 2.48 | 0 | 0 | 0 |
| 12 Dec | 810.85 | 33.3 | 0.00 | 3.19 | 0 | 0 | 0 |
| 11 Dec | 819.95 | 33.3 | 0.00 | 3.67 | 0 | 0 | 0 |
| 10 Dec | 818.85 | 33.3 | 0.00 | 3.74 | 0 | 0 | 0 |
| 6 Dec | 802.95 | 33.3 | 2.21 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 790 expiring on 30JAN2025
Delta for 790 PE is 0.00
Historical price for 790 PE is as follows
On 17 Jan CANFINHOME was trading at 691.50. The strike last trading price was 110.4, 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 16 Jan CANFINHOME was trading at 687.60. The strike last trading price was 110.4, 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 15 Jan CANFINHOME was trading at 673.15. The strike last trading price was 110.4, 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 Jan CANFINHOME was trading at 670.80. The strike last trading price was 110.4, 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 Jan CANFINHOME was trading at 651.75. The strike last trading price was 110.4, 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 10 Jan CANFINHOME was trading at 679.35. The strike last trading price was 110.4, which was 20.90 higher than the previous day. The implied volatity was 50.78, the open interest changed by 2 which increased total open position to 24
On 9 Jan CANFINHOME was trading at 693.10. The strike last trading price was 89.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 23
On 8 Jan CANFINHOME was trading at 705.40. The strike last trading price was 86, which was -4.00 lower than the previous day. The implied volatity was 41.75, the open interest changed by 7 which increased total open position to 26
On 7 Jan CANFINHOME was trading at 714.80. The strike last trading price was 90, 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 6 Jan CANFINHOME was trading at 697.75. The strike last trading price was 90, which was 25.00 higher than the previous day. The implied volatity was 35.19, the open interest changed by 0 which decreased total open position to 19
On 3 Jan CANFINHOME was trading at 721.15. The strike last trading price was 65, which was 21.70 higher than the previous day. The implied volatity was 23.92, the open interest changed by 0 which decreased total open position to 18
On 2 Jan CANFINHOME was trading at 729.45. The strike last trading price was 43.3, 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 1 Jan CANFINHOME was trading at 730.35. The strike last trading price was 43.3, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec CANFINHOME was trading at 759.30. The strike last trading price was 39.85, which was 1.30 higher than the previous day. The implied volatity was 26.95, the open interest changed by 6 which increased total open position to 15
On 30 Dec CANFINHOME was trading at 754.30. The strike last trading price was 38.55, which was -8.15 lower than the previous day. The implied volatity was 22.19, the open interest changed by 0 which decreased total open position to 7
On 27 Dec CANFINHOME was trading at 750.55. The strike last trading price was 46.7, which was -5.30 lower than the previous day. The implied volatity was 28.47, the open interest changed by 3 which increased total open position to 6
On 26 Dec CANFINHOME was trading at 723.95. The strike last trading price was 52, 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 24 Dec CANFINHOME was trading at 726.20. The strike last trading price was 52, 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 23 Dec CANFINHOME was trading at 726.55. The strike last trading price was 52, which was 20.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 31.1, 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 31.1, 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 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 31.1, which was -2.20 lower than the previous day. The implied volatity was 25.96, the open interest changed by 0 which decreased total open position to 0
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 33.3, 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 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 33.3, which was 0.00 lower than the previous day. The implied volatity was 2.35, 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 33.3, which was 0.00 lower than the previous day. The implied volatity was 2.48, 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 33.3, which was 0.00 lower than the previous day. The implied volatity was 3.19, 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 33.3, which was 0.00 lower than the previous day. The implied volatity was 3.67, 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 33.3, which was 0.00 lower than the previous day. The implied volatity was 3.74, 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 33.3, which was lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
