CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
17 Oct 2024 04:13 PM IST
| CANFINHOME 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 857.60 | 30.5 | -12.50 | 1,950 | 0 | 59,475 | ||||
| 16 Oct | 882.35 | 43 | -1.00 | 2,925 | -975 | 60,450 | ||||
| 15 Oct | 890.80 | 44 | 6.45 | 2,925 | 0 | 61,425 | ||||
| 14 Oct | 871.90 | 37.55 | 11.50 | 1,950 | 0 | 61,425 | ||||
|
|
||||||||||
| 11 Oct | 867.75 | 26.05 | -2.50 | 10,725 | 5,850 | 60,450 | ||||
| 10 Oct | 858.10 | 28.55 | -5.60 | 4,875 | 0 | 54,600 | ||||
| 9 Oct | 870.20 | 34.15 | 9.20 | 84,825 | -19,500 | 54,600 | ||||
| 8 Oct | 854.45 | 24.95 | 7.90 | 1,72,575 | 16,575 | 74,100 | ||||
| 7 Oct | 824.10 | 17.05 | -11.45 | 1,30,650 | 30,225 | 56,550 | ||||
| 4 Oct | 847.15 | 28.5 | -17.25 | 77,025 | 21,450 | 26,325 | ||||
| 3 Oct | 883.90 | 45.75 | -21.15 | 2,925 | 975 | 4,875 | ||||
| 1 Oct | 901.95 | 66.9 | 8.25 | 1,950 | 0 | 3,900 | ||||
| 30 Sept | 892.25 | 58.65 | 5.65 | 1,950 | 0 | 1,950 | ||||
| 27 Sept | 884.30 | 53 | -0.85 | 975 | 0 | 1,950 | ||||
| 26 Sept | 885.25 | 53.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 868.05 | 53.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 861.40 | 53.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 880.00 | 53.85 | 13.65 | 1,950 | 0 | 1,950 | ||||
| 20 Sept | 862.65 | 40.2 | 0.00 | 0 | 1,950 | 0 | ||||
| 19 Sept | 851.85 | 40.2 | -29.15 | 1,950 | 975 | 975 | ||||
| 18 Sept | 877.40 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 881.35 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 903.50 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 931.20 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 908.35 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 865.50 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 848.70 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 869.25 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 885.60 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 881.90 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 882.90 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 879.90 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 863.55 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 882.90 | 69.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 847.65 | 69.35 | 69.35 | 0 | 0 | 0 | ||||
| 16 Aug | 834.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 772.40 | 0 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 840 expiring on 31OCT2024
Delta for 840 CE is -
Historical price for 840 CE is as follows
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 30.5, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59475
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 43, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 60450
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 44, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61425
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 37.55, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61425
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 26.05, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 60450
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 28.55, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54600
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 34.15, which was 9.20 higher than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 54600
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 24.95, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 74100
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 17.05, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 30225 which increased total open position to 56550
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 28.5, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 26325
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 45.75, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 4875
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 66.9, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 58.65, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 53, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 53.85, 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 53.85, 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 53.85, 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 53.85, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 40.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 0
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 40.2, which was -29.15 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 975
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, 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 69.35, 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 Sept CANFINHOME was trading at 882.90. The strike last trading price was 69.35, 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 69.35, 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 69.35, 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 Aug CANFINHOME was trading at 882.90. The strike last trading price was 69.35, 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 Aug CANFINHOME was trading at 847.65. The strike last trading price was 69.35, which was 69.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug CANFINHOME was trading at 834.55. 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 Aug CANFINHOME was trading at 772.40. 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 840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 857.60 | 16.45 | 6.50 | 1,89,150 | 50,700 | 2,12,550 |
| 16 Oct | 882.35 | 9.95 | 0.95 | 55,575 | 13,650 | 1,60,875 |
| 15 Oct | 890.80 | 9 | -3.05 | 52,650 | -4,875 | 1,46,250 |
| 14 Oct | 871.90 | 12.05 | -8.85 | 71,175 | 16,575 | 1,74,525 |
| 11 Oct | 867.75 | 20.9 | -1.05 | 28,275 | -2,925 | 1,58,925 |
| 10 Oct | 858.10 | 21.95 | 3.15 | 30,225 | 3,900 | 1,60,875 |
| 9 Oct | 870.20 | 18.8 | -9.15 | 87,750 | 0 | 1,56,975 |
| 8 Oct | 854.45 | 27.95 | -11.80 | 49,725 | -975 | 1,74,525 |
| 7 Oct | 824.10 | 39.75 | 10.75 | 1,52,100 | -31,200 | 1,77,450 |
| 4 Oct | 847.15 | 29 | 8.75 | 2,91,525 | 75,075 | 2,09,625 |
| 3 Oct | 883.90 | 20.25 | 9.45 | 1,16,025 | -4,875 | 1,35,525 |
| 1 Oct | 901.95 | 10.8 | -3.50 | 2,03,775 | 36,075 | 1,42,350 |
| 30 Sept | 892.25 | 14.3 | -1.90 | 88,725 | -975 | 1,08,225 |
| 27 Sept | 884.30 | 16.2 | -1.55 | 65,325 | 30,225 | 1,07,250 |
| 26 Sept | 885.25 | 17.75 | -0.45 | 96,525 | 38,025 | 77,025 |
| 25 Sept | 868.05 | 18.2 | -2.80 | 18,525 | 975 | 39,000 |
| 24 Sept | 861.40 | 21 | 6.35 | 19,500 | 12,675 | 38,025 |
| 23 Sept | 880.00 | 14.65 | -8.35 | 15,600 | 9,750 | 26,325 |
| 20 Sept | 862.65 | 23 | -11.00 | 3,900 | 975 | 17,550 |
| 19 Sept | 851.85 | 34 | 13.15 | 12,675 | 5,850 | 15,600 |
| 18 Sept | 877.40 | 20.85 | 0.40 | 13,650 | -5,850 | 8,775 |
| 17 Sept | 881.35 | 20.45 | -44.80 | 1,68,675 | 14,625 | 14,625 |
| 16 Sept | 903.50 | 65.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 931.20 | 65.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 908.35 | 65.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 865.50 | 65.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 848.70 | 65.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 869.25 | 65.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 885.60 | 65.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 881.90 | 65.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 882.90 | 65.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 879.90 | 65.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 863.55 | 65.25 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 882.90 | 65.25 | 65.25 | 0 | 0 | 0 |
| 20 Aug | 847.65 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 834.55 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 772.40 | 0 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 840 expiring on 31OCT2024
Delta for 840 PE is -
Historical price for 840 PE is as follows
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 16.45, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 50700 which increased total open position to 212550
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 9.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 160875
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 9, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 146250
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 12.05, which was -8.85 lower than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 174525
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 20.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 158925
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 21.95, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 160875
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 18.8, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 156975
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 27.95, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 174525
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 39.75, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 177450
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 29, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 75075 which increased total open position to 209625
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 20.25, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 135525
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 10.8, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 36075 which increased total open position to 142350
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 14.3, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 108225
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 16.2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 30225 which increased total open position to 107250
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 17.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 38025 which increased total open position to 77025
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 18.2, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 39000
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 21, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 12675 which increased total open position to 38025
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 14.65, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 26325
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 23, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 17550
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 34, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 15600
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 20.85, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 8775
On 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 20.45, which was -44.80 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 14625
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 65.25, 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 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 65.25, 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 Sept CANFINHOME was trading at 908.35. The strike last trading price was 65.25, 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 Sept CANFINHOME was trading at 865.50. The strike last trading price was 65.25, 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 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 65.25, 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 Sept CANFINHOME was trading at 869.25. The strike last trading price was 65.25, 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 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 65.25, 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 Sept CANFINHOME was trading at 881.90. The strike last trading price was 65.25, 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 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 65.25, 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 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 65.25, 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 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 65.25, 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 Aug CANFINHOME was trading at 882.90. The strike last trading price was 65.25, which was 65.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Aug CANFINHOME was trading at 847.65. 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 16 Aug CANFINHOME was trading at 834.55. 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 Aug CANFINHOME was trading at 772.40. 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
