CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
18 Oct 2024 01:53 PM IST
| CANFINHOME 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 862.60 | 78.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 857.60 | 78.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 882.35 | 78.85 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 890.80 | 78.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 871.90 | 78.85 | 10.85 | 975 | 0 | 975 | ||||
| 11 Oct | 867.75 | 68 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 858.10 | 68 | 0.00 | 0 | -975 | 0 | ||||
| 9 Oct | 870.20 | 68 | 20.00 | 975 | 0 | 1,950 | ||||
| 8 Oct | 854.45 | 48 | -0.05 | 975 | 0 | 975 | ||||
| 7 Oct | 824.10 | 48.05 | -72.40 | 975 | 0 | 0 | ||||
| 4 Oct | 847.15 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 883.90 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 901.95 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 892.25 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 884.30 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 885.25 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 868.05 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 861.40 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 23 Sept | 880.00 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 862.65 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 851.85 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 877.40 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 881.35 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 903.50 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 931.20 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 908.35 | 120.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 885.60 | 120.45 | 120.45 | 0 | 0 | 0 | ||||
| 30 Aug | 863.55 | 0 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 790 expiring on 31OCT2024
Delta for 790 CE is -
Historical price for 790 CE is as follows
On 18 Oct CANFINHOME was trading at 862.60. The strike last trading price was 78.85, 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 78.85, 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 78.85, 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 78.85, 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 78.85, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 975
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 68, 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 68, 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 0
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 68, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 48, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 975
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 48.05, which was -72.40 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 120.45, 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 120.45, 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 120.45, 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 120.45, 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 120.45, 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 120.45, 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 120.45, 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 120.45, 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 120.45, 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 120.45, 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 120.45, 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 Sept CANFINHOME was trading at 877.40. The strike last trading price was 120.45, 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 Sept CANFINHOME was trading at 881.35. The strike last trading price was 120.45, 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 Sept CANFINHOME was trading at 903.50. The strike last trading price was 120.45, 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 Sept CANFINHOME was trading at 931.20. The strike last trading price was 120.45, 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 Sept CANFINHOME was trading at 908.35. The strike last trading price was 120.45, 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 120.45, which was 120.45 higher 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 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 790 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 862.60 | 2.8 | -1.45 | 36,075 | 3,900 | 48,750 |
| 17 Oct | 857.60 | 4.25 | 2.25 | 22,425 | -975 | 44,850 |
| 16 Oct | 882.35 | 2 | -0.30 | 15,600 | -3,900 | 46,800 |
| 15 Oct | 890.80 | 2.3 | -0.85 | 51,675 | 0 | 48,750 |
| 14 Oct | 871.90 | 3.15 | -2.40 | 70,200 | 975 | 40,950 |
| 11 Oct | 867.75 | 5.55 | -0.80 | 5,850 | 0 | 35,100 |
| 10 Oct | 858.10 | 6.35 | 0.50 | 44,850 | 0 | 39,000 |
| 9 Oct | 870.20 | 5.85 | -4.60 | 26,325 | -1,950 | 39,000 |
| 8 Oct | 854.45 | 10.45 | -5.40 | 39,000 | 4,875 | 40,950 |
| 7 Oct | 824.10 | 15.85 | 6.05 | 52,650 | 13,650 | 33,150 |
| 4 Oct | 847.15 | 9.8 | 3.45 | 39,975 | 10,725 | 18,525 |
| 3 Oct | 883.90 | 6.35 | 3.50 | 6,825 | -4,875 | 6,825 |
| 1 Oct | 901.95 | 2.85 | -1.15 | 15,600 | 5,850 | 11,700 |
| 30 Sept | 892.25 | 4 | -1.40 | 11,700 | -3,900 | 10,725 |
| 27 Sept | 884.30 | 5.4 | 0.00 | 5,850 | -975 | 14,625 |
| 26 Sept | 885.25 | 5.4 | -1.15 | 6,825 | 4,875 | 16,575 |
| 25 Sept | 868.05 | 6.55 | 1.10 | 19,500 | 7,800 | 11,700 |
| 24 Sept | 861.40 | 5.45 | 0.00 | 0 | -9,750 | 0 |
| 23 Sept | 880.00 | 5.45 | -2.15 | 9,750 | -5,850 | 7,800 |
| 20 Sept | 862.65 | 7.6 | -2.65 | 1,950 | 0 | 11,700 |
| 19 Sept | 851.85 | 10.25 | -7.45 | 12,675 | 10,725 | 10,725 |
| 18 Sept | 877.40 | 17.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 881.35 | 17.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 903.50 | 17.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 931.20 | 17.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 908.35 | 17.7 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 885.60 | 17.7 | 17.70 | 0 | 0 | 0 |
| 30 Aug | 863.55 | 0 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 790 expiring on 31OCT2024
Delta for 790 PE is -
Historical price for 790 PE is as follows
On 18 Oct CANFINHOME was trading at 862.60. The strike last trading price was 2.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 48750
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 4.25, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 44850
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 2, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 46800
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 2.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48750
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 3.15, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 40950
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 5.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35100
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 6.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39000
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 5.85, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 39000
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 10.45, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 40950
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 15.85, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 33150
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 9.8, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 18525
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 6.35, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 6825
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 2.85, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 11700
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 4, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 10725
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 5.4, 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 14625
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 5.4, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 16575
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 6.55, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 11700
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 5.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 0
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 5.45, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 7800
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 7.6, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 10.25, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 10725
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 17.7, 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 Sept CANFINHOME was trading at 881.35. The strike last trading price was 17.7, 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 Sept CANFINHOME was trading at 903.50. The strike last trading price was 17.7, 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 Sept CANFINHOME was trading at 931.20. The strike last trading price was 17.7, 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 Sept CANFINHOME was trading at 908.35. The strike last trading price was 17.7, 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 17.7, which was 17.70 higher 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 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
