CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
16 Sep 2024 04:13 PM IST
| CANFINHOME 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 903.50 | 71.85 | -36.05 | 13,650 | 4,875 | 27,300 | ||||
| 13 Sept | 931.20 | 107.9 | 32.90 | 2,925 | 0 | 22,425 | ||||
| 12 Sept | 908.35 | 75 | 36.50 | 24,375 | 6,825 | 30,225 | ||||
| 11 Sept | 865.50 | 38.5 | 11.20 | 59,475 | 9,750 | 23,400 | ||||
| 10 Sept | 848.70 | 27.3 | -21.40 | 22,425 | 10,725 | 12,675 | ||||
| 9 Sept | 869.25 | 48.7 | 0.00 | 0 | 975 | 0 | ||||
| 6 Sept | 870.75 | 48.7 | -11.30 | 975 | 0 | 975 | ||||
| 5 Sept | 885.60 | 60 | 0.00 | 0 | -3,900 | 0 | ||||
| 4 Sept | 881.90 | 60 | 14.65 | 6,825 | -2,925 | 1,950 | ||||
| 3 Sept | 882.90 | 45.35 | 0.00 | 0 | 2,925 | 0 | ||||
| 2 Sept | 879.90 | 45.35 | -0.65 | 3,900 | 2,925 | 4,875 | ||||
| 30 Aug | 863.55 | 46 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 882.90 | 46 | 6.00 | 3,900 | 0 | 1,950 | ||||
| 28 Aug | 873.70 | 40 | 0.00 | 0 | 975 | 0 | ||||
| 27 Aug | 861.30 | 40 | 22.75 | 2,925 | 975 | 1,950 | ||||
| 26 Aug | 852.35 | 17.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 850.10 | 17.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 849.60 | 17.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 847.00 | 17.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 847.65 | 17.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Aug | 843.75 | 17.25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 834.55 | 17.25 | 1.15 | 1,950 | 0 | 975 | ||||
| 14 Aug | 805.40 | 16.1 | -1.35 | 975 | 0 | 975 | ||||
| 13 Aug | 802.85 | 17.45 | -103.75 | 975 | 0 | 0 | ||||
| 12 Aug | 818.20 | 121.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 803.15 | 121.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 782.00 | 121.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 855.75 | 121.2 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 827.80 | 121.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 842.80 | 121.2 | 121.20 | 0 | 0 | 0 | ||||
| 16 Jul | 887.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 868.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 889.80 | 0 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 840 expiring on 26SEP2024
Delta for 840 CE is -
Historical price for 840 CE is as follows
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 71.85, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 27300
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 107.9, which was 32.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22425
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 75, which was 36.50 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 30225
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 38.5, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 23400
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 27.3, which was -21.40 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 12675
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 48.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 0
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 48.7, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 975
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 60, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 0
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 60, which was 14.65 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 1950
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 45.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 0
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 45.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 4875
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 46, 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 46, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 0
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 40, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 1950
On 26 Aug CANFINHOME was trading at 852.35. The strike last trading price was 17.25, 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 23 Aug CANFINHOME was trading at 850.10. The strike last trading price was 17.25, 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 22 Aug CANFINHOME was trading at 849.60. The strike last trading price was 17.25, 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 21 Aug CANFINHOME was trading at 847.00. The strike last trading price was 17.25, 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 20 Aug CANFINHOME was trading at 847.65. The strike last trading price was 17.25, 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 19 Aug CANFINHOME was trading at 843.75. The strike last trading price was 17.25, 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 16 Aug CANFINHOME was trading at 834.55. The strike last trading price was 17.25, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 975
On 14 Aug CANFINHOME was trading at 805.40. The strike last trading price was 16.1, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 975
On 13 Aug CANFINHOME was trading at 802.85. The strike last trading price was 17.45, which was -103.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug CANFINHOME was trading at 818.20. The strike last trading price was 121.2, 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 9 Aug CANFINHOME was trading at 803.15. The strike last trading price was 121.2, 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 5 Aug CANFINHOME was trading at 782.00. The strike last trading price was 121.2, 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 29 Jul CANFINHOME was trading at 855.75. The strike last trading price was 121.2, 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 25 Jul CANFINHOME was trading at 827.80. The strike last trading price was 121.2, 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 23 Jul CANFINHOME was trading at 842.80. The strike last trading price was 121.2, which was 121.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jul CANFINHOME was trading at 887.70. 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 Jul CANFINHOME was trading at 868.25. 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 2 Jul CANFINHOME was trading at 889.80. 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 |
| 16 Sept | 903.50 | 4.7 | 2.60 | 6,35,700 | 60,450 | 2,39,850 |
| 13 Sept | 931.20 | 2.1 | -1.65 | 4,50,450 | 80,925 | 1,79,400 |
| 12 Sept | 908.35 | 3.75 | -6.40 | 3,94,875 | 8,775 | 1,00,425 |
| 11 Sept | 865.50 | 10.15 | -5.45 | 1,17,975 | 18,525 | 91,650 |
| 10 Sept | 848.70 | 15.6 | 4.10 | 81,900 | 8,775 | 71,175 |
| 9 Sept | 869.25 | 11.5 | -1.00 | 7,800 | 0 | 62,400 |
| 6 Sept | 870.75 | 12.5 | 5.10 | 41,925 | -5,850 | 65,325 |
| 5 Sept | 885.60 | 7.4 | -1.90 | 51,675 | 4,875 | 69,225 |
| 4 Sept | 881.90 | 9.3 | -2.50 | 61,425 | -975 | 63,375 |
| 3 Sept | 882.90 | 11.8 | -3.10 | 28,275 | 0 | 62,400 |
| 2 Sept | 879.90 | 14.9 | -7.05 | 30,225 | 975 | 62,400 |
| 30 Aug | 863.55 | 21.95 | 2.50 | 52,650 | 8,775 | 59,475 |
| 29 Aug | 882.90 | 19.45 | 0.55 | 63,375 | 42,900 | 49,725 |
| 28 Aug | 873.70 | 18.9 | -7.20 | 8,775 | 4,875 | 5,850 |
| 27 Aug | 861.30 | 26.1 | -9.05 | 5,850 | 1,950 | 1,950 |
| 26 Aug | 852.35 | 35.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 850.10 | 35.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 849.60 | 35.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 847.00 | 35.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 847.65 | 35.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 843.75 | 35.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 834.55 | 35.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 805.40 | 35.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 802.85 | 35.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 818.20 | 35.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 803.15 | 35.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 782.00 | 35.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 855.75 | 35.15 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 827.80 | 35.15 | 35.15 | 0 | 0 | 0 |
| 23 Jul | 842.80 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 887.70 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 868.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 889.80 | 0 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 840 expiring on 26SEP2024
Delta for 840 PE is -
Historical price for 840 PE is as follows
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 4.7, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 60450 which increased total open position to 239850
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 2.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 80925 which increased total open position to 179400
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 3.75, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 100425
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 10.15, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 18525 which increased total open position to 91650
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 15.6, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 71175
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 11.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62400
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 12.5, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 65325
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 7.4, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 69225
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 9.3, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 63375
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 11.8, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62400
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 14.9, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 62400
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 21.95, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 59475
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 19.45, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 42900 which increased total open position to 49725
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 18.9, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 5850
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 26.1, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 26 Aug CANFINHOME was trading at 852.35. The strike last trading price was 35.15, 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 Aug CANFINHOME was trading at 850.10. The strike last trading price was 35.15, 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 Aug CANFINHOME was trading at 849.60. The strike last trading price was 35.15, 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 Aug CANFINHOME was trading at 847.00. The strike last trading price was 35.15, 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 35.15, 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 Aug CANFINHOME was trading at 843.75. The strike last trading price was 35.15, 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 35.15, 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 Aug CANFINHOME was trading at 805.40. The strike last trading price was 35.15, 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 Aug CANFINHOME was trading at 802.85. The strike last trading price was 35.15, 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 Aug CANFINHOME was trading at 818.20. The strike last trading price was 35.15, 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 Aug CANFINHOME was trading at 803.15. The strike last trading price was 35.15, 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 Aug CANFINHOME was trading at 782.00. The strike last trading price was 35.15, 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 Jul CANFINHOME was trading at 855.75. The strike last trading price was 35.15, 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 Jul CANFINHOME was trading at 827.80. The strike last trading price was 35.15, which was 35.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul 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 16 Jul CANFINHOME was trading at 887.70. 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 Jul CANFINHOME was trading at 868.25. 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 2 Jul CANFINHOME was trading at 889.80. 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