CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
16 Sep 2024 04:13 PM IST
| CANFINHOME 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 903.50 | 109.2 | -26.80 | 22,425 | 12,675 | 36,075 | ||||
| 13 Sept | 931.20 | 136 | 22.70 | 1,950 | -975 | 23,400 | ||||
| 12 Sept | 908.35 | 113.3 | 43.35 | 4,875 | -975 | 24,375 | ||||
| 11 Sept | 865.50 | 69.95 | 14.55 | 7,800 | -975 | 25,350 | ||||
| 10 Sept | 848.70 | 55.4 | -17.60 | 5,850 | 0 | 25,350 | ||||
| 9 Sept | 869.25 | 73 | -8.45 | 4,875 | -3,900 | 25,350 | ||||
| 6 Sept | 870.75 | 81.45 | -15.30 | 975 | 0 | 30,225 | ||||
| 5 Sept | 885.60 | 96.75 | 13.50 | 2,925 | 0 | 30,225 | ||||
| 4 Sept | 881.90 | 83.25 | 2.65 | 1,950 | 0 | 30,225 | ||||
| 3 Sept | 882.90 | 80.6 | 3.85 | 3,900 | -975 | 31,200 | ||||
|
|
||||||||||
| 2 Sept | 879.90 | 76.75 | 13.70 | 6,825 | 1,950 | 33,150 | ||||
| 30 Aug | 863.55 | 63.05 | -10.95 | 54,600 | -975 | 33,150 | ||||
| 29 Aug | 882.90 | 74 | 0.10 | 20,475 | 1,950 | 34,125 | ||||
| 28 Aug | 873.70 | 73.9 | 9.00 | 8,775 | 2,925 | 32,175 | ||||
| 27 Aug | 861.30 | 64.9 | 14.90 | 13,650 | -3,900 | 19,500 | ||||
| 26 Aug | 852.35 | 50 | -6.75 | 6,825 | 3,900 | 22,425 | ||||
| 23 Aug | 850.10 | 56.75 | 6.75 | 975 | 0 | 19,500 | ||||
| 22 Aug | 849.60 | 50 | -4.50 | 1,950 | 0 | 17,550 | ||||
| 21 Aug | 847.00 | 54.5 | 17.45 | 9,750 | 8,775 | 17,550 | ||||
| 20 Aug | 847.65 | 37.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 843.75 | 37.05 | 0.00 | 0 | -3,900 | 0 | ||||
| 16 Aug | 834.55 | 37.05 | 4.05 | 3,900 | -1,950 | 10,725 | ||||
| 14 Aug | 805.40 | 33 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 802.85 | 33 | -9.20 | 3,900 | 0 | 12,675 | ||||
| 12 Aug | 818.20 | 42.2 | 2.70 | 1,950 | 0 | 13,650 | ||||
| 9 Aug | 803.15 | 39.5 | 11.15 | 2,925 | 975 | 13,650 | ||||
| 8 Aug | 786.10 | 28.35 | -3.55 | 7,800 | -975 | 8,775 | ||||
| 7 Aug | 787.55 | 31.9 | 4.20 | 7,800 | 4,875 | 10,725 | ||||
| 6 Aug | 772.40 | 27.7 | -5.80 | 2,925 | 1,950 | 4,875 | ||||
| 5 Aug | 782.00 | 33.5 | -115.00 | 3,900 | 2,925 | 2,925 | ||||
| 1 Aug | 835.00 | 148.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 848.65 | 148.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 851.55 | 148.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 855.75 | 148.5 | 148.50 | 0 | 0 | 0 | ||||
| 25 Jul | 827.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 842.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 887.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 868.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 889.80 | 0 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 800 expiring on 26SEP2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 109.2, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 12675 which increased total open position to 36075
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 136, which was 22.70 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 23400
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 113.3, which was 43.35 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 24375
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 69.95, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 25350
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 55.4, which was -17.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25350
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 73, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 25350
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 81.45, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30225
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 96.75, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30225
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 83.25, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30225
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 80.6, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 31200
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 76.75, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 33150
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 63.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 33150
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 74, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 34125
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 73.9, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 32175
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 64.9, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 19500
On 26 Aug CANFINHOME was trading at 852.35. The strike last trading price was 50, which was -6.75 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 22425
On 23 Aug CANFINHOME was trading at 850.10. The strike last trading price was 56.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 22 Aug CANFINHOME was trading at 849.60. The strike last trading price was 50, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17550
On 21 Aug CANFINHOME was trading at 847.00. The strike last trading price was 54.5, which was 17.45 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 17550
On 20 Aug CANFINHOME was trading at 847.65. The strike last trading price was 37.05, 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 19 Aug CANFINHOME was trading at 843.75. The strike last trading price was 37.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 0
On 16 Aug CANFINHOME was trading at 834.55. The strike last trading price was 37.05, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 10725
On 14 Aug CANFINHOME was trading at 805.40. The strike last trading price was 33, 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 Aug CANFINHOME was trading at 802.85. The strike last trading price was 33, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12675
On 12 Aug CANFINHOME was trading at 818.20. The strike last trading price was 42.2, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13650
On 9 Aug CANFINHOME was trading at 803.15. The strike last trading price was 39.5, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 13650
On 8 Aug CANFINHOME was trading at 786.10. The strike last trading price was 28.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 8775
On 7 Aug CANFINHOME was trading at 787.55. The strike last trading price was 31.9, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 10725
On 6 Aug CANFINHOME was trading at 772.40. The strike last trading price was 27.7, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 4875
On 5 Aug CANFINHOME was trading at 782.00. The strike last trading price was 33.5, which was -115.00 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 2925
On 1 Aug CANFINHOME was trading at 835.00. The strike last trading price was 148.5, 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 Jul CANFINHOME was trading at 848.65. The strike last trading price was 148.5, 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 Jul CANFINHOME was trading at 851.55. The strike last trading price was 148.5, 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 29 Jul CANFINHOME was trading at 855.75. The strike last trading price was 148.5, which was 148.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Jul CANFINHOME was trading at 827.80. 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 23 Jul 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 16 Jul CANFINHOME was trading at 887.70. 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 Jul CANFINHOME was trading at 868.25. 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 2 Jul CANFINHOME was trading at 889.80. 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 800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 903.50 | 1.35 | 0.25 | 6,28,875 | -16,575 | 2,44,725 |
| 13 Sept | 931.20 | 1.1 | -0.05 | 1,72,575 | -43,875 | 2,61,300 |
| 12 Sept | 908.35 | 1.15 | -1.40 | 3,47,100 | -67,275 | 3,07,125 |
| 11 Sept | 865.50 | 2.55 | -2.15 | 5,90,850 | -86,775 | 3,74,400 |
| 10 Sept | 848.70 | 4.7 | 1.05 | 5,20,650 | 52,650 | 4,60,200 |
| 9 Sept | 869.25 | 3.65 | -0.25 | 2,08,650 | 0 | 4,05,600 |
| 6 Sept | 870.75 | 3.9 | 1.55 | 3,28,575 | 12,675 | 4,02,675 |
| 5 Sept | 885.60 | 2.35 | -0.75 | 1,86,225 | -48,750 | 3,90,000 |
| 4 Sept | 881.90 | 3.1 | -1.25 | 2,05,725 | -27,300 | 4,38,750 |
| 3 Sept | 882.90 | 4.35 | -1.85 | 1,46,250 | -17,550 | 4,66,050 |
| 2 Sept | 879.90 | 6.2 | -2.80 | 8,32,650 | 20,475 | 4,83,600 |
| 30 Aug | 863.55 | 9 | 1.00 | 6,94,200 | 1,33,575 | 4,58,250 |
| 29 Aug | 882.90 | 8 | 0.15 | 4,20,225 | 40,950 | 3,23,700 |
| 28 Aug | 873.70 | 7.85 | -4.75 | 1,25,775 | 35,100 | 2,82,750 |
| 27 Aug | 861.30 | 12.6 | 2.60 | 2,37,900 | 1,13,100 | 2,43,750 |
| 26 Aug | 852.35 | 10 | -0.60 | 91,650 | 58,500 | 1,31,625 |
| 23 Aug | 850.10 | 10.6 | -1.40 | 26,325 | 20,475 | 73,125 |
| 22 Aug | 849.60 | 12 | -0.15 | 5,850 | 0 | 52,650 |
| 21 Aug | 847.00 | 12.15 | 0.35 | 25,350 | 12,675 | 51,675 |
| 20 Aug | 847.65 | 11.8 | -1.35 | 7,800 | 3,900 | 38,025 |
| 19 Aug | 843.75 | 13.15 | -5.85 | 8,775 | 6,825 | 33,150 |
| 16 Aug | 834.55 | 19 | -17.00 | 5,850 | -975 | 24,375 |
| 14 Aug | 805.40 | 36 | 0.00 | 0 | 2,925 | 0 |
| 13 Aug | 802.85 | 36 | 11.00 | 2,925 | 1,950 | 24,375 |
| 12 Aug | 818.20 | 25 | -6.00 | 2,925 | 0 | 20,475 |
| 9 Aug | 803.15 | 31 | -11.00 | 2,925 | 975 | 19,500 |
| 8 Aug | 786.10 | 42 | 0.00 | 0 | 1,950 | 0 |
| 7 Aug | 787.55 | 42 | -11.50 | 1,950 | 975 | 17,550 |
| 6 Aug | 772.40 | 53.5 | 4.45 | 1,950 | 0 | 15,600 |
| 5 Aug | 782.00 | 49.05 | 28.05 | 8,775 | 1,950 | 15,600 |
| 1 Aug | 835.00 | 21 | 7.20 | 6,825 | 2,925 | 12,675 |
| 31 Jul | 848.65 | 13.8 | 1.35 | 5,850 | 2,925 | 7,800 |
| 30 Jul | 851.55 | 12.45 | 0.30 | 2,925 | 975 | 1,950 |
| 29 Jul | 855.75 | 12.15 | -11.05 | 975 | 975 | 975 |
| 25 Jul | 827.80 | 23.2 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 842.80 | 23.2 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 887.70 | 23.2 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 868.25 | 23.2 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 889.80 | 23.2 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 800 expiring on 26SEP2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -16575 which decreased total open position to 244725
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -43875 which decreased total open position to 261300
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 1.15, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -67275 which decreased total open position to 307125
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 2.55, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -86775 which decreased total open position to 374400
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 4.7, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 52650 which increased total open position to 460200
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 3.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 405600
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 3.9, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 12675 which increased total open position to 402675
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 2.35, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -48750 which decreased total open position to 390000
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 3.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -27300 which decreased total open position to 438750
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 4.35, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 466050
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 6.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 483600
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 133575 which increased total open position to 458250
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 323700
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 7.85, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 282750
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 12.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 113100 which increased total open position to 243750
On 26 Aug CANFINHOME was trading at 852.35. The strike last trading price was 10, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 131625
On 23 Aug CANFINHOME was trading at 850.10. The strike last trading price was 10.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 73125
On 22 Aug CANFINHOME was trading at 849.60. The strike last trading price was 12, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52650
On 21 Aug CANFINHOME was trading at 847.00. The strike last trading price was 12.15, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 12675 which increased total open position to 51675
On 20 Aug CANFINHOME was trading at 847.65. The strike last trading price was 11.8, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 38025
On 19 Aug CANFINHOME was trading at 843.75. The strike last trading price was 13.15, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 33150
On 16 Aug CANFINHOME was trading at 834.55. The strike last trading price was 19, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 24375
On 14 Aug CANFINHOME was trading at 805.40. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 0
On 13 Aug CANFINHOME was trading at 802.85. The strike last trading price was 36, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 24375
On 12 Aug CANFINHOME was trading at 818.20. The strike last trading price was 25, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20475
On 9 Aug CANFINHOME was trading at 803.15. The strike last trading price was 31, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 19500
On 8 Aug CANFINHOME was trading at 786.10. The strike last trading price was 42, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 0
On 7 Aug CANFINHOME was trading at 787.55. The strike last trading price was 42, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 17550
On 6 Aug CANFINHOME was trading at 772.40. The strike last trading price was 53.5, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 5 Aug CANFINHOME was trading at 782.00. The strike last trading price was 49.05, which was 28.05 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 15600
On 1 Aug CANFINHOME was trading at 835.00. The strike last trading price was 21, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 12675
On 31 Jul CANFINHOME was trading at 848.65. The strike last trading price was 13.8, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 7800
On 30 Jul CANFINHOME was trading at 851.55. The strike last trading price was 12.45, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 1950
On 29 Jul CANFINHOME was trading at 855.75. The strike last trading price was 12.15, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 975
On 25 Jul CANFINHOME was trading at 827.80. The strike last trading price was 23.2, 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 Jul CANFINHOME was trading at 842.80. The strike last trading price was 23.2, 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 Jul CANFINHOME was trading at 887.70. The strike last trading price was 23.2, 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 Jul CANFINHOME was trading at 868.25. The strike last trading price was 23.2, 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 2 Jul CANFINHOME was trading at 889.80. The strike last trading price was 23.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0