CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
18 Oct 2024 02:03 PM IST
| CANFINHOME 810 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 862.40 | 69.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Oct | 857.60 | 69.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Oct | 882.35 | 69.15 | 0.00 | 0 | -975 | 0 | ||||
| 15 Oct | 890.80 | 69.15 | 15.85 | 1,950 | 0 | 3,900 | ||||
| 14 Oct | 871.90 | 53.3 | 0.00 | 0 | 975 | 0 | ||||
| 11 Oct | 867.75 | 53.3 | -1.05 | 975 | 0 | 2,925 | ||||
| 10 Oct | 858.10 | 54.35 | -6.15 | 2,925 | 0 | 3,900 | ||||
| 9 Oct | 870.20 | 60.5 | 24.75 | 975 | 0 | 3,900 | ||||
| 8 Oct | 854.45 | 35.75 | -40.00 | 7,800 | 1,950 | 2,925 | ||||
| 7 Oct | 824.10 | 75.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 847.15 | 75.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 883.90 | 75.75 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 901.95 | 75.75 | 0.00 | 0 | 975 | 0 | ||||
| 30 Sept | 892.25 | 75.75 | -30.40 | 975 | 0 | 0 | ||||
| 27 Sept | 884.30 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 885.25 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 868.05 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 861.40 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 880.00 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 862.65 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 851.85 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 877.40 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 881.35 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 903.50 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 931.20 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 908.35 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 865.50 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 848.70 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 869.25 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 885.60 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 881.90 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 879.90 | 106.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 863.55 | 106.15 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 810 expiring on 31OCT2024
Delta for 810 CE is -
Historical price for 810 CE is as follows
On 18 Oct CANFINHOME was trading at 862.40. The strike last trading price was 69.15, 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 69.15, 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 69.15, 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 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 69.15, which was 15.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 53.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 0
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 53.3, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 54.35, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 60.5, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 35.75, which was -40.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 2925
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 75.75, 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 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 75.75, 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 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 75.75, 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 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 75.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 0
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 75.75, which was -30.40 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 106.15, 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 810 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 862.40 | 5 | -2.60 | 51,675 | -9,750 | 57,525 |
| 17 Oct | 857.60 | 7.6 | 4.00 | 42,900 | 11,700 | 67,275 |
| 16 Oct | 882.35 | 3.6 | -0.40 | 18,525 | 975 | 56,550 |
| 15 Oct | 890.80 | 4 | -1.35 | 61,425 | 2,925 | 56,550 |
| 14 Oct | 871.90 | 5.35 | -4.35 | 36,075 | -6,825 | 55,575 |
| 11 Oct | 867.75 | 9.7 | -0.90 | 29,250 | 4,875 | 60,450 |
| 10 Oct | 858.10 | 10.6 | 0.85 | 39,000 | 3,900 | 55,575 |
| 9 Oct | 870.20 | 9.75 | -4.80 | 42,900 | -12,675 | 51,675 |
| 8 Oct | 854.45 | 14.55 | -8.75 | 20,475 | -3,900 | 64,350 |
| 7 Oct | 824.10 | 23.3 | 7.70 | 50,700 | 10,725 | 69,225 |
| 4 Oct | 847.15 | 15.6 | 5.15 | 48,750 | 10,725 | 62,400 |
| 3 Oct | 883.90 | 10.45 | 5.05 | 82,875 | 39,000 | 51,675 |
| 1 Oct | 901.95 | 5.4 | -2.25 | 26,325 | 0 | 12,675 |
| 30 Sept | 892.25 | 7.65 | -0.45 | 20,475 | 0 | 12,675 |
| 27 Sept | 884.30 | 8.1 | -1.40 | 11,700 | 4,875 | 12,675 |
| 26 Sept | 885.25 | 9.5 | -1.05 | 10,725 | 2,925 | 6,825 |
| 25 Sept | 868.05 | 10.55 | 1.00 | 2,925 | 0 | 3,900 |
| 24 Sept | 861.40 | 9.55 | 0.55 | 975 | 0 | 3,900 |
| 23 Sept | 880.00 | 9 | -11.55 | 975 | 0 | 2,925 |
| 20 Sept | 862.65 | 20.55 | 0.00 | 0 | 2,925 | 0 |
| 19 Sept | 851.85 | 20.55 | -2.60 | 2,925 | 1,950 | 1,950 |
| 18 Sept | 877.40 | 23.15 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 881.35 | 23.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 903.50 | 23.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 931.20 | 23.15 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 908.35 | 23.15 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 865.50 | 23.15 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 848.70 | 23.15 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 869.25 | 23.15 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 885.60 | 23.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 881.90 | 23.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 879.90 | 23.15 | 23.15 | 0 | 0 | 0 |
| 30 Aug | 863.55 | 0 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 810 expiring on 31OCT2024
Delta for 810 PE is -
Historical price for 810 PE is as follows
On 18 Oct CANFINHOME was trading at 862.40. The strike last trading price was 5, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 57525
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 7.6, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 67275
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 3.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 56550
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 4, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 56550
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 5.35, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by -6825 which decreased total open position to 55575
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 9.7, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 60450
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 10.6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 55575
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 9.75, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -12675 which decreased total open position to 51675
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 14.55, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 64350
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 23.3, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 69225
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 15.6, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 62400
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 10.45, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 51675
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 5.4, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12675
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 7.65, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12675
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 8.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 12675
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 9.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 6825
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 10.55, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 9.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 9, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2925
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 20.55, 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 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 20.55, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, 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 23.15, which was 23.15 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
