CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
20 Dec 2024 04:13 PM IST
| CANFINHOME 26DEC2024 830 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.09
Theta: -0.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 747.70 | 0.75 | -0.55 | 45.86 | 245 | -61 | 418 | |||
| 19 Dec | 770.55 | 1.3 | -0.30 | 36.87 | 256 | -14 | 476 | |||
| 18 Dec | 772.95 | 1.6 | -0.70 | 33.25 | 314 | 15 | 492 | |||
| 17 Dec | 781.45 | 2.3 | -3.30 | 33.13 | 789 | 111 | 478 | |||
|
|
||||||||||
| 16 Dec | 801.95 | 5.6 | -1.15 | 28.35 | 378 | 38 | 367 | |||
| 13 Dec | 803.10 | 6.75 | -3.55 | 25.04 | 555 | 10 | 332 | |||
| 12 Dec | 810.85 | 10.3 | -4.20 | 25.74 | 298 | 0 | 321 | |||
| 11 Dec | 819.95 | 14.5 | -1.70 | 27.79 | 320 | 12 | 320 | |||
| 10 Dec | 818.85 | 16.2 | 4.85 | 28.62 | 981 | -115 | 311 | |||
| 9 Dec | 804.50 | 11.35 | -0.90 | 28.59 | 442 | 34 | 423 | |||
| 6 Dec | 802.95 | 12.25 | -14.70 | 28.74 | 1,159 | 185 | 378 | |||
| 5 Dec | 835.55 | 26.95 | -5.85 | 26.60 | 112 | -7 | 194 | |||
| 4 Dec | 844.15 | 32.8 | 7.45 | 27.07 | 477 | -17 | 201 | |||
| 3 Dec | 834.60 | 25.35 | 6.60 | 23.86 | 788 | -6 | 219 | |||
| 2 Dec | 814.55 | 18.75 | -3.65 | 27.75 | 1,712 | 154 | 223 | |||
| 29 Nov | 823.95 | 22.4 | -1.70 | 25.45 | 191 | 42 | 69 | |||
| 28 Nov | 821.85 | 24.1 | -0.90 | 26.86 | 50 | 9 | 27 | |||
| 27 Nov | 826.25 | 25 | 0.20 | 25.55 | 45 | 18 | 19 | |||
| 26 Nov | 821.05 | 24.8 | -54.60 | 25.83 | 1 | 0 | 0 | |||
| 25 Nov | 844.25 | 79.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 842.80 | 79.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 822.65 | 79.4 | 0.00 | 0.38 | 0 | 0 | 0 | |||
| 20 Nov | 832.65 | 79.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 832.65 | 79.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 829.50 | 79.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 822.95 | 79.4 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 815.60 | 79.4 | 0.00 | 0.52 | 0 | 0 | 0 | |||
| 12 Nov | 828.85 | 79.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 838.65 | 79.4 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 849.60 | 79.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 869.80 | 79.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 865.80 | 79.4 | 79.40 | - | 0 | 0 | 0 | |||
| 1 Nov | 876.05 | 0 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 830 expiring on 26DEC2024
Delta for 830 CE is 0.04
Historical price for 830 CE is as follows
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 45.86, the open interest changed by -61 which decreased total open position to 418
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was 36.87, the open interest changed by -14 which decreased total open position to 476
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 1.6, which was -0.70 lower than the previous day. The implied volatity was 33.25, the open interest changed by 15 which increased total open position to 492
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 2.3, which was -3.30 lower than the previous day. The implied volatity was 33.13, the open interest changed by 111 which increased total open position to 478
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 5.6, which was -1.15 lower than the previous day. The implied volatity was 28.35, the open interest changed by 38 which increased total open position to 367
On 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 6.75, which was -3.55 lower than the previous day. The implied volatity was 25.04, the open interest changed by 10 which increased total open position to 332
On 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 10.3, which was -4.20 lower than the previous day. The implied volatity was 25.74, the open interest changed by 0 which decreased total open position to 321
On 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 14.5, which was -1.70 lower than the previous day. The implied volatity was 27.79, the open interest changed by 12 which increased total open position to 320
On 10 Dec CANFINHOME was trading at 818.85. The strike last trading price was 16.2, which was 4.85 higher than the previous day. The implied volatity was 28.62, the open interest changed by -115 which decreased total open position to 311
On 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 11.35, which was -0.90 lower than the previous day. The implied volatity was 28.59, the open interest changed by 34 which increased total open position to 423
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 12.25, which was -14.70 lower than the previous day. The implied volatity was 28.74, the open interest changed by 185 which increased total open position to 378
On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 26.95, which was -5.85 lower than the previous day. The implied volatity was 26.60, the open interest changed by -7 which decreased total open position to 194
On 4 Dec CANFINHOME was trading at 844.15. The strike last trading price was 32.8, which was 7.45 higher than the previous day. The implied volatity was 27.07, the open interest changed by -17 which decreased total open position to 201
On 3 Dec CANFINHOME was trading at 834.60. The strike last trading price was 25.35, which was 6.60 higher than the previous day. The implied volatity was 23.86, the open interest changed by -6 which decreased total open position to 219
On 2 Dec CANFINHOME was trading at 814.55. The strike last trading price was 18.75, which was -3.65 lower than the previous day. The implied volatity was 27.75, the open interest changed by 154 which increased total open position to 223
On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 22.4, which was -1.70 lower than the previous day. The implied volatity was 25.45, the open interest changed by 42 which increased total open position to 69
On 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 24.1, which was -0.90 lower than the previous day. The implied volatity was 26.86, the open interest changed by 9 which increased total open position to 27
On 27 Nov CANFINHOME was trading at 826.25. The strike last trading price was 25, which was 0.20 higher than the previous day. The implied volatity was 25.55, the open interest changed by 18 which increased total open position to 19
On 26 Nov CANFINHOME was trading at 821.05. The strike last trading price was 24.8, which was -54.60 lower than the previous day. The implied volatity was 25.83, 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 79.4, 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 79.4, 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 79.4, which was 0.00 lower than the previous day. The implied volatity was 0.38, 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 79.4, 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 79.4, 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 79.4, 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 79.4, 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 79.4, 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 Nov CANFINHOME was trading at 828.85. The strike last trading price was 79.4, 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 79.4, 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 79.4, 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 79.4, 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 79.4, which was 79.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov CANFINHOME was trading at 876.05. 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 26DEC2024 830 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 747.70 | 72.9 | 14.15 | - | 16 | -9 | 124 |
| 19 Dec | 770.55 | 58.75 | 3.05 | - | 69 | -35 | 157 |
| 18 Dec | 772.95 | 55.7 | 4.35 | 36.72 | 9 | 0 | 192 |
| 17 Dec | 781.45 | 51.35 | 19.85 | 26.12 | 30 | -15 | 194 |
| 16 Dec | 801.95 | 31.5 | 1.85 | 27.69 | 10 | -3 | 209 |
| 13 Dec | 803.10 | 29.65 | 2.75 | 26.29 | 18 | -9 | 213 |
| 12 Dec | 810.85 | 26.9 | 3.50 | 29.49 | 26 | -4 | 222 |
| 11 Dec | 819.95 | 23.4 | -2.80 | 28.26 | 44 | -2 | 225 |
| 10 Dec | 818.85 | 26.2 | -8.65 | 32.49 | 99 | -10 | 226 |
| 9 Dec | 804.50 | 34.85 | -2.50 | 32.67 | 29 | -9 | 237 |
| 6 Dec | 802.95 | 37.35 | 18.55 | 31.78 | 375 | -2 | 247 |
| 5 Dec | 835.55 | 18.8 | 1.80 | 29.94 | 200 | -4 | 248 |
| 4 Dec | 844.15 | 17 | -5.10 | 30.98 | 332 | 32 | 252 |
| 3 Dec | 834.60 | 22.1 | -12.20 | 32.38 | 363 | 68 | 229 |
| 2 Dec | 814.55 | 34.3 | 6.40 | 34.85 | 637 | 51 | 161 |
| 29 Nov | 823.95 | 27.9 | -2.00 | 30.85 | 90 | 36 | 111 |
| 28 Nov | 821.85 | 29.9 | -0.10 | 32.51 | 41 | 8 | 76 |
| 27 Nov | 826.25 | 30 | -2.00 | 33.73 | 101 | 36 | 68 |
| 26 Nov | 821.05 | 32 | 11.00 | 34.48 | 69 | 30 | 32 |
| 25 Nov | 844.25 | 21 | -11.25 | 30.61 | 4 | 2 | 2 |
| 22 Nov | 842.80 | 32.25 | 0.00 | 2.44 | 0 | 0 | 0 |
| 21 Nov | 822.65 | 32.25 | 0.00 | 0.26 | 0 | 0 | 0 |
| 20 Nov | 832.65 | 32.25 | 0.00 | 1.59 | 0 | 0 | 0 |
| 19 Nov | 832.65 | 32.25 | 0.00 | 1.59 | 0 | 0 | 0 |
| 18 Nov | 829.50 | 32.25 | 0.00 | 1.00 | 0 | 0 | 0 |
| 14 Nov | 822.95 | 32.25 | 0.00 | 0.30 | 0 | 0 | 0 |
| 13 Nov | 815.60 | 32.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 828.85 | 32.25 | 0.00 | 0.65 | 0 | 0 | 0 |
| 11 Nov | 838.65 | 32.25 | 0.00 | 2.18 | 0 | 0 | 0 |
| 8 Nov | 849.60 | 32.25 | 0.00 | 2.61 | 0 | 0 | 0 |
| 6 Nov | 869.80 | 32.25 | 0.00 | 4.57 | 0 | 0 | 0 |
| 5 Nov | 865.80 | 32.25 | 0.00 | 4.12 | 0 | 0 | 0 |
| 1 Nov | 876.05 | 32.25 | 4.83 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 830 expiring on 26DEC2024
Delta for 830 PE is -
Historical price for 830 PE is as follows
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 72.9, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 124
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 58.75, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 157
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 55.7, which was 4.35 higher than the previous day. The implied volatity was 36.72, the open interest changed by 0 which decreased total open position to 192
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 51.35, which was 19.85 higher than the previous day. The implied volatity was 26.12, the open interest changed by -15 which decreased total open position to 194
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 31.5, which was 1.85 higher than the previous day. The implied volatity was 27.69, the open interest changed by -3 which decreased total open position to 209
On 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 29.65, which was 2.75 higher than the previous day. The implied volatity was 26.29, the open interest changed by -9 which decreased total open position to 213
On 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 26.9, which was 3.50 higher than the previous day. The implied volatity was 29.49, the open interest changed by -4 which decreased total open position to 222
On 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 23.4, which was -2.80 lower than the previous day. The implied volatity was 28.26, the open interest changed by -2 which decreased total open position to 225
On 10 Dec CANFINHOME was trading at 818.85. The strike last trading price was 26.2, which was -8.65 lower than the previous day. The implied volatity was 32.49, the open interest changed by -10 which decreased total open position to 226
On 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 34.85, which was -2.50 lower than the previous day. The implied volatity was 32.67, the open interest changed by -9 which decreased total open position to 237
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 37.35, which was 18.55 higher than the previous day. The implied volatity was 31.78, the open interest changed by -2 which decreased total open position to 247
On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 18.8, which was 1.80 higher than the previous day. The implied volatity was 29.94, the open interest changed by -4 which decreased total open position to 248
On 4 Dec CANFINHOME was trading at 844.15. The strike last trading price was 17, which was -5.10 lower than the previous day. The implied volatity was 30.98, the open interest changed by 32 which increased total open position to 252
On 3 Dec CANFINHOME was trading at 834.60. The strike last trading price was 22.1, which was -12.20 lower than the previous day. The implied volatity was 32.38, the open interest changed by 68 which increased total open position to 229
On 2 Dec CANFINHOME was trading at 814.55. The strike last trading price was 34.3, which was 6.40 higher than the previous day. The implied volatity was 34.85, the open interest changed by 51 which increased total open position to 161
On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 27.9, which was -2.00 lower than the previous day. The implied volatity was 30.85, the open interest changed by 36 which increased total open position to 111
On 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 29.9, which was -0.10 lower than the previous day. The implied volatity was 32.51, the open interest changed by 8 which increased total open position to 76
On 27 Nov CANFINHOME was trading at 826.25. The strike last trading price was 30, which was -2.00 lower than the previous day. The implied volatity was 33.73, the open interest changed by 36 which increased total open position to 68
On 26 Nov CANFINHOME was trading at 821.05. The strike last trading price was 32, which was 11.00 higher than the previous day. The implied volatity was 34.48, the open interest changed by 30 which increased total open position to 32
On 25 Nov CANFINHOME was trading at 844.25. The strike last trading price was 21, which was -11.25 lower than the previous day. The implied volatity was 30.61, the open interest changed by 2 which increased total open position to 2
On 22 Nov CANFINHOME was trading at 842.80. The strike last trading price was 32.25, which was 0.00 lower than the previous day. The implied volatity was 2.44, 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 32.25, which was 0.00 lower than the previous day. The implied volatity was 0.26, 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 32.25, which was 0.00 lower than the previous day. The implied volatity was 1.59, 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 32.25, which was 0.00 lower than the previous day. The implied volatity was 1.59, 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 32.25, which was 0.00 lower than the previous day. The implied volatity was 1.00, 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 32.25, which was 0.00 lower than the previous day. The implied volatity was 0.30, 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 32.25, 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 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 32.25, which was 0.00 lower than the previous day. The implied volatity was 0.65, 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 32.25, which was 0.00 lower than the previous day. The implied volatity was 2.18, 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 32.25, which was 0.00 lower than the previous day. The implied volatity was 2.61, 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 32.25, which was 0.00 lower than the previous day. The implied volatity was 4.57, 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 32.25, which was 0.00 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 1 Nov CANFINHOME was trading at 876.05. The strike last trading price was 32.25, which was lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
