CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
18 Oct 2024 02:03 PM IST
| CANFINHOME 830 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 862.40 | 32.05 | -5.10 | 2,925 | -1,950 | 27,300 | ||||
| 17 Oct | 857.60 | 37.15 | -12.30 | 4,875 | 975 | 28,275 | ||||
| 16 Oct | 882.35 | 49.45 | -1.45 | 1,950 | 0 | 27,300 | ||||
| 15 Oct | 890.80 | 50.9 | 3.85 | 4,875 | -975 | 28,275 | ||||
| 14 Oct | 871.90 | 47.05 | 14.95 | 7,800 | 4,875 | 29,250 | ||||
| 11 Oct | 867.75 | 32.1 | -3.05 | 5,850 | 2,925 | 23,400 | ||||
| 10 Oct | 858.10 | 35.15 | -8.00 | 975 | 0 | 19,500 | ||||
| 9 Oct | 870.20 | 43.15 | 13.30 | 18,525 | -8,775 | 19,500 | ||||
| 8 Oct | 854.45 | 29.85 | 9.05 | 1,08,225 | 8,775 | 29,250 | ||||
| 7 Oct | 824.10 | 20.8 | -11.20 | 53,625 | 10,725 | 20,475 | ||||
| 4 Oct | 847.15 | 32 | -43.00 | 18,525 | 2,925 | 8,775 | ||||
| 3 Oct | 883.90 | 75 | 0.00 | 0 | -1,950 | 0 | ||||
| 1 Oct | 901.95 | 75 | 8.70 | 5,850 | 0 | 7,800 | ||||
| 30 Sept | 892.25 | 66.3 | 6.30 | 975 | 0 | 6,825 | ||||
| 27 Sept | 884.30 | 60 | -32.85 | 6,825 | 3,900 | 3,900 | ||||
| 26 Sept | 885.25 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 868.05 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 861.40 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 880.00 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 862.65 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Sept | 851.85 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 877.40 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 881.35 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 903.50 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 931.20 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 908.35 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 865.50 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 848.70 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 869.25 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 885.60 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 881.90 | 92.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 879.90 | 92.85 | 92.85 | 0 | 0 | 0 | ||||
| 30 Aug | 863.55 | 0 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 830 expiring on 31OCT2024
Delta for 830 CE is -
Historical price for 830 CE is as follows
On 18 Oct CANFINHOME was trading at 862.40. The strike last trading price was 32.05, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 27300
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 37.15, which was -12.30 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 28275
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 49.45, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27300
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 50.9, 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 28275
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 47.05, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 29250
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 32.1, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 23400
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 35.15, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 43.15, which was 13.30 higher than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 19500
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 29.85, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 29250
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 20.8, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 20475
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 32, which was -43.00 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 8775
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 0
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 75, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7800
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 66.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6825
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 60, which was -32.85 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, which was 92.85 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
| CANFINHOME 830 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 862.40 | 9 | -3.90 | 98,475 | -6,825 | 1,25,775 |
| 17 Oct | 857.60 | 12.9 | 6.10 | 1,14,075 | 18,525 | 1,44,300 |
| 16 Oct | 882.35 | 6.8 | -0.25 | 43,875 | 3,900 | 1,31,625 |
| 15 Oct | 890.80 | 7.05 | -2.45 | 77,025 | -2,925 | 1,31,625 |
| 14 Oct | 871.90 | 9.5 | -7.15 | 52,650 | -2,925 | 1,40,400 |
| 11 Oct | 867.75 | 16.65 | -0.35 | 27,300 | 3,900 | 1,42,350 |
| 10 Oct | 858.10 | 17 | 1.80 | 43,875 | 1,950 | 1,38,450 |
| 9 Oct | 870.20 | 15.2 | -7.00 | 98,475 | -8,775 | 1,45,275 |
| 8 Oct | 854.45 | 22.2 | -11.85 | 76,050 | 7,800 | 1,53,075 |
| 7 Oct | 824.10 | 34.05 | 11.95 | 1,60,875 | 30,225 | 1,46,250 |
| 4 Oct | 847.15 | 22.1 | 6.45 | 1,27,725 | 30,225 | 1,17,975 |
| 3 Oct | 883.90 | 15.65 | 6.85 | 1,50,150 | 14,625 | 85,800 |
| 1 Oct | 901.95 | 8.8 | -3.15 | 1,67,700 | 29,250 | 77,025 |
| 30 Sept | 892.25 | 11.95 | -1.05 | 51,675 | 3,900 | 44,850 |
| 27 Sept | 884.30 | 13 | -2.65 | 11,700 | 3,900 | 39,975 |
| 26 Sept | 885.25 | 15.65 | 0.00 | 48,750 | 8,775 | 37,050 |
| 25 Sept | 868.05 | 15.65 | -1.40 | 15,600 | -2,925 | 27,300 |
| 24 Sept | 861.40 | 17.05 | 5.05 | 26,325 | 12,675 | 30,225 |
| 23 Sept | 880.00 | 12 | -6.45 | 2,925 | 1,950 | 17,550 |
| 20 Sept | 862.65 | 18.45 | -7.55 | 975 | 0 | 15,600 |
| 19 Sept | 851.85 | 26 | 9.80 | 22,425 | -975 | 14,625 |
| 18 Sept | 877.40 | 16.2 | 0.00 | 0 | 13,650 | 0 |
| 17 Sept | 881.35 | 16.2 | 8.00 | 2,11,575 | 13,650 | 15,600 |
| 16 Sept | 903.50 | 8.2 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 931.20 | 8.2 | -4.40 | 975 | 0 | 1,950 |
| 12 Sept | 908.35 | 12.6 | -16.95 | 1,950 | 975 | 975 |
| 11 Sept | 865.50 | 29.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 848.70 | 29.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 869.25 | 29.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 885.60 | 29.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 881.90 | 29.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 879.90 | 29.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 863.55 | 29.55 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 830 expiring on 31OCT2024
Delta for 830 PE is -
Historical price for 830 PE is as follows
On 18 Oct CANFINHOME was trading at 862.40. The strike last trading price was 9, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -6825 which decreased total open position to 125775
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 12.9, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 18525 which increased total open position to 144300
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 6.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 131625
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 7.05, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 131625
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 9.5, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 140400
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 16.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 142350
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 17, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 138450
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 15.2, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 145275
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 22.2, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 153075
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 34.05, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by 30225 which increased total open position to 146250
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 22.1, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 30225 which increased total open position to 117975
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 15.65, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 85800
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 8.8, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 77025
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 11.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 44850
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 13, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 39975
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 15.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 37050
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 15.65, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 27300
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 17.05, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 12675 which increased total open position to 30225
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 12, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 17550
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 18.45, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 26, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 14625
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 16.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 0
On 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 16.2, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 15600
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 8.2, 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 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 8.2, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 12.6, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 975
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 29.55, 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 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 29.55, 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 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 29.55, 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 Sept CANFINHOME was trading at 885.60. The strike last trading price was 29.55, 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 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 29.55, 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 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 29.55, 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 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 29.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
