CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
18 Oct 2024 02:03 PM IST
| CANFINHOME 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 862.40 | 64.5 | 5.90 | 15,600 | -2,925 | 72,150 | ||||
| 17 Oct | 857.60 | 58.6 | -18.95 | 12,675 | 1,950 | 75,075 | ||||
| 16 Oct | 882.35 | 77.55 | 7.65 | 1,950 | 975 | 73,125 | ||||
| 15 Oct | 890.80 | 69.9 | 0.00 | 0 | -21,450 | 0 | ||||
| 14 Oct | 871.90 | 69.9 | 14.90 | 44,850 | -19,500 | 74,100 | ||||
| 11 Oct | 867.75 | 55 | -2.00 | 12,675 | -2,925 | 84,825 | ||||
| 10 Oct | 858.10 | 57 | -8.00 | 16,575 | 11,700 | 86,775 | ||||
| 9 Oct | 870.20 | 65 | 15.20 | 39,000 | -24,375 | 75,075 | ||||
| 8 Oct | 854.45 | 49.8 | 14.70 | 58,500 | 44,850 | 98,475 | ||||
| 7 Oct | 824.10 | 35.1 | -18.00 | 49,725 | 16,575 | 52,650 | ||||
| 4 Oct | 847.15 | 53.1 | -20.90 | 3,900 | 2,925 | 35,100 | ||||
| 3 Oct | 883.90 | 74 | -25.00 | 31,200 | 13,650 | 19,500 | ||||
| 1 Oct | 901.95 | 99 | 17.95 | 7,800 | 0 | 5,850 | ||||
| 30 Sept | 892.25 | 81.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 884.30 | 81.05 | -4.25 | 975 | 0 | 5,850 | ||||
| 26 Sept | 885.25 | 85.3 | 5.30 | 14,625 | -11,700 | 5,850 | ||||
| 25 Sept | 868.05 | 80 | 2.00 | 975 | 0 | 17,550 | ||||
| 24 Sept | 861.40 | 78 | -4.00 | 13,650 | 1,950 | 7,800 | ||||
| 23 Sept | 880.00 | 82 | 12.00 | 11,700 | -2,925 | 13,650 | ||||
| 20 Sept | 862.65 | 70 | 3.20 | 3,900 | 1,950 | 17,550 | ||||
| 19 Sept | 851.85 | 66.8 | -22.80 | 15,600 | 14,625 | 14,625 | ||||
| 18 Sept | 877.40 | 89.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 881.35 | 89.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 903.50 | 89.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 931.20 | 89.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Sept | 908.35 | 89.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 865.50 | 89.6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 848.70 | 89.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 869.25 | 89.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 885.60 | 89.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 881.90 | 89.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 879.90 | 89.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 863.55 | 89.6 | 89.60 | 0 | 0 | 0 | ||||
| 29 Aug | 882.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 861.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 847.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 834.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 772.40 | 0 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 800 expiring on 31OCT2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 18 Oct CANFINHOME was trading at 862.40. The strike last trading price was 64.5, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 72150
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 58.6, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 75075
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 77.55, which was 7.65 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 73125
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 69.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -21450 which decreased total open position to 0
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 69.9, which was 14.90 higher than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 74100
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 55, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 84825
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 57, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 86775
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 65, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by -24375 which decreased total open position to 75075
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 49.8, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by 44850 which increased total open position to 98475
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 35.1, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 52650
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 53.1, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 35100
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 74, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 19500
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 99, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 81.05, 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 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 81.05, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 85.3, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 5850
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 80, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17550
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 78, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 7800
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 82, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 13650
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 70, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 17550
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 66.8, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 14625
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 89.6, 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 89.6, 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 89.6, 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 89.6, 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 89.6, 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 Sept CANFINHOME was trading at 865.50. The strike last trading price was 89.6, 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 Sept CANFINHOME was trading at 848.70. The strike last trading price was 89.6, 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 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 89.6, 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 89.6, 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 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 89.6, 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 Sept CANFINHOME was trading at 879.90. The strike last trading price was 89.6, 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 Aug CANFINHOME was trading at 863.55. The strike last trading price was 89.6, which was 89.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug CANFINHOME was trading at 882.90. 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 27 Aug CANFINHOME was trading at 861.30. 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 20 Aug CANFINHOME was trading at 847.65. 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 Aug CANFINHOME was trading at 834.55. 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 6 Aug CANFINHOME was trading at 772.40. 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 |
| 18 Oct | 862.40 | 3.5 | -1.95 | 1,25,775 | 16,575 | 4,07,550 |
| 17 Oct | 857.60 | 5.45 | 2.50 | 2,33,025 | -39,000 | 3,91,950 |
| 16 Oct | 882.35 | 2.95 | 0.05 | 74,100 | 4,875 | 4,30,950 |
| 15 Oct | 890.80 | 2.9 | -1.20 | 2,28,150 | 34,125 | 4,27,050 |
| 14 Oct | 871.90 | 4.1 | -3.85 | 2,91,525 | -1,45,275 | 3,91,950 |
| 11 Oct | 867.75 | 7.95 | -0.55 | 2,27,175 | 3,900 | 5,37,225 |
| 10 Oct | 858.10 | 8.5 | 0.70 | 1,73,550 | 1,950 | 5,33,325 |
| 9 Oct | 870.20 | 7.8 | -3.90 | 5,06,025 | -37,050 | 5,32,350 |
| 8 Oct | 854.45 | 11.7 | -7.50 | 3,13,950 | -43,875 | 5,70,375 |
| 7 Oct | 824.10 | 19.2 | 6.75 | 5,63,550 | 43,875 | 6,15,225 |
| 4 Oct | 847.15 | 12.45 | 3.85 | 8,02,425 | 1,25,775 | 5,75,250 |
| 3 Oct | 883.90 | 8.6 | 4.45 | 4,84,575 | 1,03,350 | 4,50,450 |
| 1 Oct | 901.95 | 4.15 | -1.85 | 3,59,775 | -41,925 | 3,58,800 |
| 30 Sept | 892.25 | 6 | -0.55 | 1,95,975 | 11,700 | 3,99,750 |
| 27 Sept | 884.30 | 6.55 | -0.95 | 1,73,550 | 18,525 | 3,87,075 |
| 26 Sept | 885.25 | 7.5 | -1.00 | 2,49,600 | 8,775 | 3,68,550 |
| 25 Sept | 868.05 | 8.5 | -0.70 | 1,67,700 | 76,050 | 3,58,800 |
| 24 Sept | 861.40 | 9.2 | 2.10 | 1,48,200 | 55,575 | 2,82,750 |
| 23 Sept | 880.00 | 7.1 | -3.65 | 1,46,250 | 35,100 | 2,27,175 |
| 20 Sept | 862.65 | 10.75 | -3.90 | 73,125 | 19,500 | 1,92,075 |
| 19 Sept | 851.85 | 14.65 | 5.35 | 1,00,425 | 55,575 | 1,73,550 |
| 18 Sept | 877.40 | 9.3 | -0.40 | 51,675 | 26,325 | 1,17,975 |
| 17 Sept | 881.35 | 9.7 | 1.35 | 46,800 | 20,475 | 92,625 |
| 16 Sept | 903.50 | 8.35 | 3.30 | 26,325 | 9,750 | 73,125 |
| 13 Sept | 931.20 | 5.05 | -2.10 | 8,775 | -1,950 | 62,400 |
| 12 Sept | 908.35 | 7.15 | -5.00 | 41,925 | -5,850 | 65,325 |
| 11 Sept | 865.50 | 12.15 | -3.30 | 11,700 | 0 | 72,150 |
| 10 Sept | 848.70 | 15.45 | 1.45 | 57,525 | 37,050 | 72,150 |
| 9 Sept | 869.25 | 14 | 3.65 | 3,900 | 1,950 | 35,100 |
| 5 Sept | 885.60 | 10.35 | -0.55 | 4,875 | 0 | 33,150 |
| 4 Sept | 881.90 | 10.9 | -8.10 | 6,825 | 975 | 33,150 |
| 2 Sept | 879.90 | 19 | 0.00 | 1,950 | 0 | 32,175 |
| 30 Aug | 863.55 | 19 | 1.50 | 12,675 | 9,750 | 31,200 |
| 29 Aug | 882.90 | 17.5 | -2.45 | 21,450 | 16,575 | 21,450 |
| 27 Aug | 861.30 | 19.95 | 19.95 | 5,850 | 1,950 | 1,950 |
| 20 Aug | 847.65 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 834.55 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 772.40 | 0 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 800 expiring on 31OCT2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 18 Oct CANFINHOME was trading at 862.40. The strike last trading price was 3.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 407550
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 5.45, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -39000 which decreased total open position to 391950
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 2.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 430950
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 2.9, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 427050
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 4.1, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -145275 which decreased total open position to 391950
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 7.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 537225
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 8.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 533325
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 7.8, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -37050 which decreased total open position to 532350
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 11.7, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -43875 which decreased total open position to 570375
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 19.2, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 615225
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 12.45, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 125775 which increased total open position to 575250
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 8.6, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 103350 which increased total open position to 450450
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 4.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -41925 which decreased total open position to 358800
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 6, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 399750
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 6.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 18525 which increased total open position to 387075
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 7.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 368550
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 8.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 76050 which increased total open position to 358800
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 9.2, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 282750
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 7.1, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 227175
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 10.75, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 192075
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 14.65, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 173550
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 9.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 117975
On 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 9.7, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 92625
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 8.35, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 73125
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 5.05, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 62400
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 7.15, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 65325
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 12.15, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72150
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 15.45, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 37050 which increased total open position to 72150
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 14, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 35100
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 10.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33150
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 10.9, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 33150
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 19, 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 32175
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 19, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 31200
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 17.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 21450
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 19.95, which was 19.95 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 20 Aug CANFINHOME was trading at 847.65. 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 Aug CANFINHOME was trading at 834.55. 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 6 Aug CANFINHOME was trading at 772.40. 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
