CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
21 Nov 2024 04:13 PM IST
| CANFINHOME 28NOV2024 830 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.45
Vega: 0.45
Theta: -0.99
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 21 Nov | 822.65 | 10.5 | -4.10 | 27.57 | 712 | 40 | 155 | |||
| 20 Nov | 832.65 | 14.6 | 0.00 | 27.12 | 250 | -19 | 114 | |||
| 19 Nov | 832.65 | 14.6 | -2.05 | 27.12 | 250 | -20 | 114 | |||
| 18 Nov | 829.50 | 16.65 | 0.75 | 28.35 | 473 | 10 | 138 | |||
| 14 Nov | 822.95 | 15.9 | 2.20 | 27.57 | 513 | 14 | 128 | |||
| 13 Nov | 815.60 | 13.7 | -6.50 | 26.30 | 293 | 93 | 114 | |||
| 12 Nov | 828.85 | 20.2 | -6.50 | 29.47 | 20 | 6 | 21 | |||
| 11 Nov | 838.65 | 26.7 | -9.15 | 26.00 | 14 | 8 | 15 | |||
| 8 Nov | 849.60 | 35.85 | -10.40 | 30.14 | 8 | 4 | 5 | |||
| 7 Nov | 858.55 | 46.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 869.80 | 46.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 865.80 | 46.25 | 3.40 | 23.64 | 2 | 0 | 1 | |||
| 4 Nov | 856.35 | 42.85 | -51.70 | 26.01 | 1 | 0 | 0 | |||
| 1 Nov | 876.05 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 867.95 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 884.80 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 862.60 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 847.75 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 850.65 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 845.45 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 871.30 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 832.90 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 859.45 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 861.10 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 857.60 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 882.35 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 890.80 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 871.90 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 867.75 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 870.20 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 824.10 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 847.15 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 883.90 | 94.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 884.30 | 94.55 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 830 expiring on 28NOV2024
Delta for 830 CE is 0.45
Historical price for 830 CE is as follows
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 10.5, which was -4.10 lower than the previous day. The implied volatity was 27.57, the open interest changed by 40 which increased total open position to 155
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 14.6, which was 0.00 lower than the previous day. The implied volatity was 27.12, the open interest changed by -19 which decreased total open position to 114
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 14.6, which was -2.05 lower than the previous day. The implied volatity was 27.12, the open interest changed by -20 which decreased total open position to 114
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 16.65, which was 0.75 higher than the previous day. The implied volatity was 28.35, the open interest changed by 10 which increased total open position to 138
On 14 Nov CANFINHOME was trading at 822.95. The strike last trading price was 15.9, which was 2.20 higher than the previous day. The implied volatity was 27.57, the open interest changed by 14 which increased total open position to 128
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 13.7, which was -6.50 lower than the previous day. The implied volatity was 26.30, the open interest changed by 93 which increased total open position to 114
On 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 20.2, which was -6.50 lower than the previous day. The implied volatity was 29.47, the open interest changed by 6 which increased total open position to 21
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 26.7, which was -9.15 lower than the previous day. The implied volatity was 26.00, the open interest changed by 8 which increased total open position to 15
On 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 35.85, which was -10.40 lower than the previous day. The implied volatity was 30.14, the open interest changed by 4 which increased total open position to 5
On 7 Nov CANFINHOME was trading at 858.55. The strike last trading price was 46.25, 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 6 Nov CANFINHOME was trading at 869.80. The strike last trading price was 46.25, 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 5 Nov CANFINHOME was trading at 865.80. The strike last trading price was 46.25, which was 3.40 higher than the previous day. The implied volatity was 23.64, the open interest changed by 0 which decreased total open position to 1
On 4 Nov CANFINHOME was trading at 856.35. The strike last trading price was 42.85, which was -51.70 lower than the previous day. The implied volatity was 26.01, 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 94.55, 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 31 Oct CANFINHOME was trading at 867.95. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CANFINHOME was trading at 884.80. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CANFINHOME was trading at 862.60. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CANFINHOME was trading at 847.75. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CANFINHOME was trading at 850.65. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CANFINHOME was trading at 845.45. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CANFINHOME was trading at 871.30. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CANFINHOME was trading at 832.90. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CANFINHOME was trading at 859.45. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CANFINHOME was trading at 861.10. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 94.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 94.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CANFINHOME 28NOV2024 830 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.45
Theta: -1.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 822.65 | 19.1 | 2.30 | 36.82 | 117 | 6 | 146 |
| 20 Nov | 832.65 | 16.8 | 0.00 | 33.37 | 179 | 17 | 140 |
| 19 Nov | 832.65 | 16.8 | -0.25 | 33.37 | 179 | 17 | 140 |
| 18 Nov | 829.50 | 17.05 | -1.95 | 33.15 | 219 | -4 | 125 |
| 14 Nov | 822.95 | 19 | -7.90 | 26.37 | 209 | 68 | 132 |
| 13 Nov | 815.60 | 26.9 | 6.30 | 33.93 | 49 | -15 | 64 |
| 12 Nov | 828.85 | 20.6 | 4.60 | 29.66 | 54 | 16 | 75 |
| 11 Nov | 838.65 | 16 | 2.20 | 31.30 | 64 | 7 | 59 |
| 8 Nov | 849.60 | 13.8 | 1.60 | 29.44 | 23 | -2 | 50 |
| 7 Nov | 858.55 | 12.2 | 2.55 | 31.39 | 61 | 18 | 53 |
| 6 Nov | 869.80 | 9.65 | -3.10 | 31.28 | 22 | 2 | 36 |
| 5 Nov | 865.80 | 12.75 | -3.80 | 33.66 | 36 | 4 | 35 |
| 4 Nov | 856.35 | 16.55 | 4.25 | 35.27 | 22 | 0 | 32 |
| 1 Nov | 876.05 | 12.3 | -3.20 | 34.71 | 7 | 5 | 33 |
| 31 Oct | 867.95 | 15.5 | 2.40 | - | 4 | -2 | 27 |
| 30 Oct | 884.80 | 13.1 | -3.15 | - | 43 | 25 | 29 |
| 29 Oct | 862.60 | 16.25 | -3.25 | - | 2 | 1 | 3 |
| 28 Oct | 847.75 | 19.5 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 850.65 | 19.5 | -3.15 | - | 2 | 0 | 1 |
| 24 Oct | 845.45 | 22.65 | -6.25 | - | 2 | 0 | 0 |
| 23 Oct | 871.30 | 28.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 832.90 | 28.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 859.45 | 28.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 861.10 | 28.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 857.60 | 28.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 882.35 | 28.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 890.80 | 28.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 871.90 | 28.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 867.75 | 28.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 870.20 | 28.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 824.10 | 28.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 847.15 | 28.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 883.90 | 28.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 884.30 | 28.9 | - | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 830 expiring on 28NOV2024
Delta for 830 PE is -0.53
Historical price for 830 PE is as follows
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 19.1, which was 2.30 higher than the previous day. The implied volatity was 36.82, the open interest changed by 6 which increased total open position to 146
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was 33.37, the open interest changed by 17 which increased total open position to 140
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 16.8, which was -0.25 lower than the previous day. The implied volatity was 33.37, the open interest changed by 17 which increased total open position to 140
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 17.05, which was -1.95 lower than the previous day. The implied volatity was 33.15, the open interest changed by -4 which decreased total open position to 125
On 14 Nov CANFINHOME was trading at 822.95. The strike last trading price was 19, which was -7.90 lower than the previous day. The implied volatity was 26.37, the open interest changed by 68 which increased total open position to 132
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 26.9, which was 6.30 higher than the previous day. The implied volatity was 33.93, the open interest changed by -15 which decreased total open position to 64
On 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 20.6, which was 4.60 higher than the previous day. The implied volatity was 29.66, the open interest changed by 16 which increased total open position to 75
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 16, which was 2.20 higher than the previous day. The implied volatity was 31.30, the open interest changed by 7 which increased total open position to 59
On 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 13.8, which was 1.60 higher than the previous day. The implied volatity was 29.44, the open interest changed by -2 which decreased total open position to 50
On 7 Nov CANFINHOME was trading at 858.55. The strike last trading price was 12.2, which was 2.55 higher than the previous day. The implied volatity was 31.39, the open interest changed by 18 which increased total open position to 53
On 6 Nov CANFINHOME was trading at 869.80. The strike last trading price was 9.65, which was -3.10 lower than the previous day. The implied volatity was 31.28, the open interest changed by 2 which increased total open position to 36
On 5 Nov CANFINHOME was trading at 865.80. The strike last trading price was 12.75, which was -3.80 lower than the previous day. The implied volatity was 33.66, the open interest changed by 4 which increased total open position to 35
On 4 Nov CANFINHOME was trading at 856.35. The strike last trading price was 16.55, which was 4.25 higher than the previous day. The implied volatity was 35.27, the open interest changed by 0 which decreased total open position to 32
On 1 Nov CANFINHOME was trading at 876.05. The strike last trading price was 12.3, which was -3.20 lower than the previous day. The implied volatity was 34.71, the open interest changed by 5 which increased total open position to 33
On 31 Oct CANFINHOME was trading at 867.95. The strike last trading price was 15.5, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CANFINHOME was trading at 884.80. The strike last trading price was 13.1, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CANFINHOME was trading at 862.60. The strike last trading price was 16.25, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CANFINHOME was trading at 847.75. The strike last trading price was 19.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CANFINHOME was trading at 850.65. The strike last trading price was 19.5, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CANFINHOME was trading at 845.45. The strike last trading price was 22.65, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CANFINHOME was trading at 871.30. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CANFINHOME was trading at 832.90. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CANFINHOME was trading at 859.45. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CANFINHOME was trading at 861.10. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 28.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 28.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
