CANFINHOME
CAN FIN HOMES LTD
Historical option data for CANFINHOME
05 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 886.90 | 91 | -18.55 | - | 3,900 | 34,125 | 34,125 | |||
| 4 Jul | 890.60 | 109.55 | - | 0 | -975 | 0 | ||||
| 3 Jul | 902.85 | 109.55 | - | 7,800 | -975 | 34,125 | ||||
| 2 Jul | 889.80 | 95.75 | - | 13,650 | 975 | 37,050 | ||||
| 1 Jul | 923.45 | 125 | - | 3,900 | 0 | 36,075 | ||||
| 28 Jun | 915.20 | 126.35 | - | 975 | -975 | 36,075 | ||||
| 27 Jun | 910.85 | 113.35 | - | 27,300 | -13,650 | 37,050 | ||||
| 26 Jun | 901.25 | 111.3 | - | 14,625 | 9,750 | 51,675 | ||||
| 25 Jun | 899.60 | 113.85 | - | 33,150 | -2,925 | 41,925 | ||||
| 24 Jun | 882.65 | 92.25 | - | 25,350 | 2,925 | 44,850 | ||||
| 21 Jun | 860.85 | 76.50 | - | 10,725 | 4,875 | 39,975 | ||||
| 20 Jun | 862.50 | 80.85 | - | 9,750 | 15,600 | 33,150 | ||||
| 19 Jun | 866.25 | 95.00 | - | 12,675 | 0 | 17,550 | ||||
| 18 Jun | 889.25 | 99.20 | - | 8,775 | 0 | 18,525 | ||||
|
|
||||||||||
| 14 Jun | 834.90 | 57.65 | - | 5,850 | -975 | 18,525 | ||||
| 13 Jun | 817.35 | 44.00 | - | 2,925 | -1,950 | 18,525 | ||||
| 12 Jun | 804.50 | 42.45 | - | 7,800 | 1,950 | 19,500 | ||||
| 11 Jun | 790.70 | 33.95 | - | 11,700 | 1,950 | 17,550 | ||||
| 10 Jun | 773.35 | 25.00 | - | 9,750 | 4,875 | 15,600 | ||||
| 7 Jun | 774.30 | 26.05 | - | 5,850 | 975 | 10,725 | ||||
| 6 Jun | 763.95 | 22.00 | - | 3,900 | 2,925 | 9,750 | ||||
| 5 Jun | 745.25 | 15.70 | - | 1,950 | 975 | 6,825 | ||||
| 4 Jun | 698.95 | 12.10 | - | 975 | 975 | 5,850 | ||||
| 3 Jun | 752.15 | 24.00 | - | 3,900 | 2,925 | 4,875 | ||||
| 31 May | 727.20 | 16.00 | - | 975 | 975 | 975 | ||||
| 22 May | 739.50 | 30.60 | - | 0 | 0 | 975 | ||||
For CAN FIN HOMES LTD - strike price 800 expiring on 25JUL2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 5 Jul CANFINHOME was trading at 886.90. The strike last trading price was 91, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 34125
On 4 Jul CANFINHOME was trading at 890.60. The strike last trading price was 109.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 0
On 3 Jul CANFINHOME was trading at 902.85. The strike last trading price was 109.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 34125
On 2 Jul CANFINHOME was trading at 889.80. The strike last trading price was 95.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 37050
On 1 Jul CANFINHOME was trading at 923.45. The strike last trading price was 125, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36075
On 28 Jun CANFINHOME was trading at 915.20. The strike last trading price was 126.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 36075
On 27 Jun CANFINHOME was trading at 910.85. The strike last trading price was 113.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -13650 which decreased total open position to 37050
On 26 Jun CANFINHOME was trading at 901.25. The strike last trading price was 111.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 51675
On 25 Jun CANFINHOME was trading at 899.60. The strike last trading price was 113.85, which was lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 41925
On 24 Jun CANFINHOME was trading at 882.65. The strike last trading price was 92.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 44850
On 21 Jun CANFINHOME was trading at 860.85. The strike last trading price was 76.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 39975
On 20 Jun CANFINHOME was trading at 862.50. The strike last trading price was 80.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 33150
On 19 Jun CANFINHOME was trading at 866.25. The strike last trading price was 95.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17550
On 18 Jun CANFINHOME was trading at 889.25. The strike last trading price was 99.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18525
On 14 Jun CANFINHOME was trading at 834.90. The strike last trading price was 57.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 18525
On 13 Jun CANFINHOME was trading at 817.35. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 18525
On 12 Jun CANFINHOME was trading at 804.50. The strike last trading price was 42.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 19500
On 11 Jun CANFINHOME was trading at 790.70. The strike last trading price was 33.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 17550
On 10 Jun CANFINHOME was trading at 773.35. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 15600
On 7 Jun CANFINHOME was trading at 774.30. The strike last trading price was 26.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 10725
On 6 Jun CANFINHOME was trading at 763.95. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 9750
On 5 Jun CANFINHOME was trading at 745.25. The strike last trading price was 15.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 6825
On 4 Jun CANFINHOME was trading at 698.95. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 5850
On 3 Jun CANFINHOME was trading at 752.15. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 4875
On 31 May CANFINHOME was trading at 727.20. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 975
On 22 May CANFINHOME was trading at 739.50. The strike last trading price was 30.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 975
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 886.90 | 5.15 | 0.00 | - | 2,37,900 | 65,325 | 6,07,425 |
| 4 Jul | 890.60 | 5.15 | - | 2,77,875 | 34,125 | 5,42,100 | |
| 3 Jul | 902.85 | 4.4 | - | 2,82,750 | 39,000 | 5,07,975 | |
| 2 Jul | 889.80 | 8 | - | 13,68,900 | 1,79,400 | 4,68,000 | |
| 1 Jul | 923.45 | 3.1 | - | 3,99,750 | 9,750 | 2,88,600 | |
| 28 Jun | 915.20 | 5.85 | - | 3,74,400 | 16,575 | 2,78,850 | |
| 27 Jun | 910.85 | 7.75 | - | 1,78,425 | 6,825 | 2,62,275 | |
| 26 Jun | 901.25 | 8.85 | - | 95,550 | 23,400 | 2,56,425 | |
| 25 Jun | 899.60 | 8.7 | - | 2,48,625 | 82,875 | 2,33,025 | |
| 24 Jun | 882.65 | 12.55 | - | 1,48,200 | 43,875 | 1,45,275 | |
| 21 Jun | 860.85 | 14.45 | - | 61,425 | 15,600 | 1,00,425 | |
| 20 Jun | 862.50 | 14.55 | - | 62,400 | 43,875 | 84,825 | |
| 19 Jun | 866.25 | 14.00 | - | 35,100 | 27,300 | 40,950 | |
| 18 Jun | 889.25 | 11.50 | - | 19,500 | 13,650 | 13,650 | |
| 14 Jun | 834.90 | 81.95 | - | 0 | 0 | 0 | |
| 13 Jun | 817.35 | 81.95 | - | 0 | 0 | 0 | |
| 12 Jun | 804.50 | 81.95 | - | 0 | 0 | 0 | |
| 11 Jun | 790.70 | 81.95 | - | 0 | 0 | 0 | |
| 10 Jun | 773.35 | 81.95 | - | 0 | 0 | 0 | |
| 7 Jun | 774.30 | 81.95 | - | 0 | 0 | 0 | |
| 6 Jun | 763.95 | 81.95 | - | 0 | 0 | 0 | |
| 5 Jun | 745.25 | 81.95 | - | 0 | 0 | 0 | |
| 4 Jun | 698.95 | 81.95 | - | 0 | 0 | 0 | |
| 3 Jun | 752.15 | 81.95 | - | 0 | 0 | 0 | |
| 31 May | 727.20 | 81.95 | - | 0 | 0 | 0 | |
| 22 May | 739.50 | 0.00 | - | 0 | 0 | 0 | |
For CAN FIN HOMES LTD - strike price 800 expiring on 25JUL2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 5 Jul CANFINHOME was trading at 886.90. The strike last trading price was 5.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 65325 which increased total open position to 607425
On 4 Jul CANFINHOME was trading at 890.60. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 542100
On 3 Jul CANFINHOME was trading at 902.85. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 507975
On 2 Jul CANFINHOME was trading at 889.80. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 179400 which increased total open position to 468000
On 1 Jul CANFINHOME was trading at 923.45. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 288600
On 28 Jun CANFINHOME was trading at 915.20. The strike last trading price was 5.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 278850
On 27 Jun CANFINHOME was trading at 910.85. The strike last trading price was 7.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 262275
On 26 Jun CANFINHOME was trading at 901.25. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 256425
On 25 Jun CANFINHOME was trading at 899.60. The strike last trading price was 8.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 233025
On 24 Jun CANFINHOME was trading at 882.65. The strike last trading price was 12.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 145275
On 21 Jun CANFINHOME was trading at 860.85. The strike last trading price was 14.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 100425
On 20 Jun CANFINHOME was trading at 862.50. The strike last trading price was 14.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 84825
On 19 Jun CANFINHOME was trading at 866.25. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 40950
On 18 Jun CANFINHOME was trading at 889.25. The strike last trading price was 11.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 13650
On 14 Jun CANFINHOME was trading at 834.90. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun CANFINHOME was trading at 817.35. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun CANFINHOME was trading at 804.50. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun CANFINHOME was trading at 790.70. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun CANFINHOME was trading at 773.35. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun CANFINHOME was trading at 774.30. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun CANFINHOME was trading at 763.95. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun CANFINHOME was trading at 745.25. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun CANFINHOME was trading at 698.95. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun CANFINHOME was trading at 752.15. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May CANFINHOME was trading at 727.20. The strike last trading price was 81.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May CANFINHOME was trading at 739.50. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0