CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
02 Jan 2025 04:13 PM IST
| CANFINHOME 30JAN2025 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.33
Theta: -0.19
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 2 Jan | 729.45 | 2.35 | -0.35 | 28.25 | 61 | -16 | 112 | |||
| 1 Jan | 730.35 | 2.7 | -3.25 | 29.52 | 87 | 15 | 128 | |||
| 31 Dec | 759.30 | 5.95 | 0.85 | 27.50 | 65 | 19 | 114 | |||
| 30 Dec | 754.30 | 5.1 | 0.20 | 26.51 | 52 | 18 | 94 | |||
|
|
||||||||||
| 27 Dec | 750.55 | 4.9 | 1.95 | 25.96 | 231 | 64 | 80 | |||
| 26 Dec | 723.95 | 2.95 | -1.30 | 27.07 | 28 | 9 | 22 | |||
| 24 Dec | 726.20 | 4.25 | 0.05 | 29.53 | 1 | 0 | 13 | |||
| 23 Dec | 726.55 | 4.2 | -5.80 | 29.24 | 87 | 14 | 19 | |||
| 20 Dec | 747.70 | 10 | -1.50 | 31.14 | 3 | 0 | 5 | |||
| 19 Dec | 770.55 | 11.5 | -9.50 | 25.74 | 1 | 0 | 4 | |||
| 18 Dec | 772.95 | 21 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 17 Dec | 781.45 | 21 | -81.25 | 31.79 | 4 | 2 | 2 | |||
| 16 Dec | 801.95 | 102.25 | 0.00 | 0.93 | 0 | 0 | 0 | |||
| 13 Dec | 803.10 | 102.25 | 0.00 | 0.52 | 0 | 0 | 0 | |||
| 12 Dec | 810.85 | 102.25 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 819.95 | 102.25 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 804.50 | 102.25 | 0.00 | 0.37 | 0 | 0 | 0 | |||
| 6 Dec | 802.95 | 102.25 | 0.00 | 0.54 | 0 | 0 | 0 | |||
| 5 Dec | 835.55 | 102.25 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 844.15 | 102.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 823.95 | 102.25 | 102.25 | - | 0 | 0 | 0 | |||
| 28 Nov | 821.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 826.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 821.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 844.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 842.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 822.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 832.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 832.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 829.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 822.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 815.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 828.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 838.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 849.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 858.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 869.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 865.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 856.35 | 0 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 820 expiring on 30JAN2025
Delta for 820 CE is 0.09
Historical price for 820 CE is as follows
On 2 Jan CANFINHOME was trading at 729.45. The strike last trading price was 2.35, which was -0.35 lower than the previous day. The implied volatity was 28.25, the open interest changed by -16 which decreased total open position to 112
On 1 Jan CANFINHOME was trading at 730.35. The strike last trading price was 2.7, which was -3.25 lower than the previous day. The implied volatity was 29.52, the open interest changed by 15 which increased total open position to 128
On 31 Dec CANFINHOME was trading at 759.30. The strike last trading price was 5.95, which was 0.85 higher than the previous day. The implied volatity was 27.50, the open interest changed by 19 which increased total open position to 114
On 30 Dec CANFINHOME was trading at 754.30. The strike last trading price was 5.1, which was 0.20 higher than the previous day. The implied volatity was 26.51, the open interest changed by 18 which increased total open position to 94
On 27 Dec CANFINHOME was trading at 750.55. The strike last trading price was 4.9, which was 1.95 higher than the previous day. The implied volatity was 25.96, the open interest changed by 64 which increased total open position to 80
On 26 Dec CANFINHOME was trading at 723.95. The strike last trading price was 2.95, which was -1.30 lower than the previous day. The implied volatity was 27.07, the open interest changed by 9 which increased total open position to 22
On 24 Dec CANFINHOME was trading at 726.20. The strike last trading price was 4.25, which was 0.05 higher than the previous day. The implied volatity was 29.53, the open interest changed by 0 which decreased total open position to 13
On 23 Dec CANFINHOME was trading at 726.55. The strike last trading price was 4.2, which was -5.80 lower than the previous day. The implied volatity was 29.24, the open interest changed by 14 which increased total open position to 19
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 10, which was -1.50 lower than the previous day. The implied volatity was 31.14, the open interest changed by 0 which decreased total open position to 5
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 11.5, which was -9.50 lower than the previous day. The implied volatity was 25.74, the open interest changed by 0 which decreased total open position to 4
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 21, which was -81.25 lower than the previous day. The implied volatity was 31.79, the open interest changed by 2 which increased total open position to 2
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 102.25, which was 0.00 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 102.25, which was 0.00 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
On 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 102.25, 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 Dec CANFINHOME was trading at 819.95. The strike last trading price was 102.25, 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 Dec CANFINHOME was trading at 804.50. The strike last trading price was 102.25, which was 0.00 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 102.25, which was 0.00 lower than the previous day. The implied volatity was 0.54, the open interest changed by 0 which decreased total open position to 0
On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 102.25, 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 Dec CANFINHOME was trading at 844.15. The strike last trading price was 102.25, 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 Nov CANFINHOME was trading at 823.95. The strike last trading price was 102.25, which was 102.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov CANFINHOME was trading at 821.85. 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 Nov CANFINHOME was trading at 826.25. 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 26 Nov CANFINHOME was trading at 821.05. 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 25 Nov CANFINHOME was trading at 844.25. 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 22 Nov 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 21 Nov CANFINHOME was trading at 822.65. 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 20 Nov CANFINHOME was trading at 832.65. 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 19 Nov CANFINHOME was trading at 832.65. 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 18 Nov CANFINHOME was trading at 829.50. 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 14 Nov CANFINHOME was trading at 822.95. 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 13 Nov CANFINHOME was trading at 815.60. 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 Nov CANFINHOME was trading at 828.85. 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 11 Nov CANFINHOME was trading at 838.65. 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 8 Nov CANFINHOME was trading at 849.60. 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 7 Nov CANFINHOME was trading at 858.55. 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 Nov CANFINHOME was trading at 869.80. 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 5 Nov CANFINHOME was trading at 865.80. 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 4 Nov CANFINHOME was trading at 856.35. 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 30JAN2025 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 2 Jan | 729.45 | 87 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Jan | 730.35 | 87 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Dec | 759.30 | 87 | 0.00 | 0.00 | 0 | 0 | 0 |
| 30 Dec | 754.30 | 87 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Dec | 750.55 | 87 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Dec | 723.95 | 87 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 726.20 | 87 | -3.85 | 24.24 | 1 | 0 | 1 |
| 23 Dec | 726.55 | 90.85 | 48.60 | 31.08 | 2 | 0 | 1 |
| 20 Dec | 747.70 | 42.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 770.55 | 42.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 772.95 | 42.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 17 Dec | 781.45 | 42.25 | 2.70 | 20.19 | 1 | 0 | 0 |
| 16 Dec | 801.95 | 39.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 803.10 | 39.55 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 810.85 | 39.55 | 0.00 | 0.14 | 0 | 0 | 0 |
| 11 Dec | 819.95 | 39.55 | 0.00 | 0.95 | 0 | 0 | 0 |
| 9 Dec | 804.50 | 39.55 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 802.95 | 39.55 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 835.55 | 39.55 | 0.00 | 2.51 | 0 | 0 | 0 |
| 4 Dec | 844.15 | 39.55 | 0.00 | 3.15 | 0 | 0 | 0 |
| 29 Nov | 823.95 | 39.55 | 0.00 | 1.60 | 0 | 0 | 0 |
| 28 Nov | 821.85 | 39.55 | 0.00 | 1.56 | 0 | 0 | 0 |
| 27 Nov | 826.25 | 39.55 | 0.00 | 1.79 | 0 | 0 | 0 |
| 26 Nov | 821.05 | 39.55 | 0.00 | 1.68 | 0 | 0 | 0 |
| 25 Nov | 844.25 | 39.55 | 0.00 | 2.97 | 0 | 0 | 0 |
| 22 Nov | 842.80 | 39.55 | 0.00 | 2.98 | 0 | 0 | 0 |
| 21 Nov | 822.65 | 39.55 | 0.00 | 1.70 | 0 | 0 | 0 |
| 20 Nov | 832.65 | 39.55 | 0.00 | 3.27 | 0 | 0 | 0 |
| 19 Nov | 832.65 | 39.55 | 0.00 | 3.27 | 0 | 0 | 0 |
| 18 Nov | 829.50 | 39.55 | 0.00 | 2.04 | 0 | 0 | 0 |
| 14 Nov | 822.95 | 39.55 | 39.55 | 1.54 | 0 | 0 | 0 |
| 13 Nov | 815.60 | 0 | 0.00 | 0.95 | 0 | 0 | 0 |
| 12 Nov | 828.85 | 0 | 0.00 | 2.12 | 0 | 0 | 0 |
| 11 Nov | 838.65 | 0 | 0.00 | 2.68 | 0 | 0 | 0 |
| 8 Nov | 849.60 | 0 | 0.00 | 3.54 | 0 | 0 | 0 |
| 7 Nov | 858.55 | 0 | 0.00 | 3.99 | 0 | 0 | 0 |
| 6 Nov | 869.80 | 0 | 0.00 | 4.74 | 0 | 0 | 0 |
| 5 Nov | 865.80 | 0 | 0.00 | 4.63 | 0 | 0 | 0 |
| 4 Nov | 856.35 | 0 | 3.94 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 820 expiring on 30JAN2025
Delta for 820 PE is 0.00
Historical price for 820 PE is as follows
On 2 Jan CANFINHOME was trading at 729.45. The strike last trading price was 87, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Jan CANFINHOME was trading at 730.35. The strike last trading price was 87, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Dec CANFINHOME was trading at 759.30. The strike last trading price was 87, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 30 Dec CANFINHOME was trading at 754.30. The strike last trading price was 87, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 27 Dec CANFINHOME was trading at 750.55. The strike last trading price was 87, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Dec CANFINHOME was trading at 723.95. The strike last trading price was 87, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Dec CANFINHOME was trading at 726.20. The strike last trading price was 87, which was -3.85 lower than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 1
On 23 Dec CANFINHOME was trading at 726.55. The strike last trading price was 90.85, which was 48.60 higher than the previous day. The implied volatity was 31.08, the open interest changed by 0 which decreased total open position to 1
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 42.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 42.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 42.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 42.25, which was 2.70 higher than the previous day. The implied volatity was 20.19, the open interest changed by 0 which decreased total open position to 0
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 39.55, 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 Dec CANFINHOME was trading at 803.10. The strike last trading price was 39.55, 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 Dec CANFINHOME was trading at 810.85. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0
On 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 39.55, 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 Dec CANFINHOME was trading at 802.95. The strike last trading price was 39.55, 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 Dec CANFINHOME was trading at 835.55. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 2.51, the open interest changed by 0 which decreased total open position to 0
On 4 Dec CANFINHOME was trading at 844.15. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 1.60, the open interest changed by 0 which decreased total open position to 0
On 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 1.56, the open interest changed by 0 which decreased total open position to 0
On 27 Nov CANFINHOME was trading at 826.25. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 26 Nov CANFINHOME was trading at 821.05. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 25 Nov CANFINHOME was trading at 844.25. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 2.97, the open interest changed by 0 which decreased total open position to 0
On 22 Nov CANFINHOME was trading at 842.80. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 2.98, the open interest changed by 0 which decreased total open position to 0
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 1.70, the open interest changed by 0 which decreased total open position to 0
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 39.55, which was 0.00 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 14 Nov CANFINHOME was trading at 822.95. The strike last trading price was 39.55, which was 39.55 higher than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0
On 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
On 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
On 7 Nov CANFINHOME was trading at 858.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
On 6 Nov CANFINHOME was trading at 869.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.74, the open interest changed by 0 which decreased total open position to 0
On 5 Nov CANFINHOME was trading at 865.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 4 Nov CANFINHOME was trading at 856.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
