CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
20 Dec 2024 04:13 PM IST
| CANFINHOME 26DEC2024 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.07
Theta: -0.30
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 747.70 | 0.6 | -0.35 | 52.20 | 142 | -31 | 579 | |||
| 19 Dec | 770.55 | 0.95 | -0.15 | 42.72 | 206 | -35 | 609 | |||
| 18 Dec | 772.95 | 1.1 | -0.15 | 38.44 | 447 | -109 | 646 | |||
| 17 Dec | 781.45 | 1.25 | -1.55 | 36.03 | 707 | -113 | 759 | |||
| 16 Dec | 801.95 | 2.8 | -0.65 | 30.47 | 365 | 92 | 877 | |||
| 13 Dec | 803.10 | 3.45 | -1.85 | 26.90 | 798 | 55 | 782 | |||
| 12 Dec | 810.85 | 5.3 | -2.50 | 26.68 | 400 | 48 | 723 | |||
| 11 Dec | 819.95 | 7.8 | -1.70 | 27.79 | 442 | 33 | 678 | |||
| 10 Dec | 818.85 | 9.5 | 3.10 | 29.18 | 1,164 | -125 | 645 | |||
| 9 Dec | 804.50 | 6.4 | -0.75 | 29.13 | 668 | 68 | 769 | |||
| 6 Dec | 802.95 | 7.15 | -10.45 | 29.04 | 1,765 | 225 | 698 | |||
| 5 Dec | 835.55 | 17.6 | -4.75 | 27.18 | 896 | 50 | 475 | |||
| 4 Dec | 844.15 | 22.35 | 5.85 | 27.66 | 2,453 | 177 | 425 | |||
| 3 Dec | 834.60 | 16.5 | 4.40 | 24.95 | 523 | 11 | 248 | |||
| 2 Dec | 814.55 | 12.1 | -2.40 | 28.33 | 882 | 37 | 237 | |||
| 29 Nov | 823.95 | 14.5 | -1.70 | 25.82 | 259 | -12 | 200 | |||
| 28 Nov | 821.85 | 16.2 | -0.90 | 27.31 | 417 | 52 | 213 | |||
| 27 Nov | 826.25 | 17.1 | -0.10 | 26.41 | 262 | 21 | 161 | |||
| 26 Nov | 821.05 | 17.2 | -6.80 | 26.80 | 245 | 88 | 141 | |||
| 25 Nov | 844.25 | 24 | 1.95 | 24.82 | 48 | 19 | 52 | |||
| 22 Nov | 842.80 | 22.05 | 5.55 | 20.27 | 56 | 8 | 41 | |||
| 21 Nov | 822.65 | 16.5 | -6.80 | 23.73 | 21 | 14 | 33 | |||
| 20 Nov | 832.65 | 23.3 | 0.00 | 24.70 | 18 | 12 | 19 | |||
| 19 Nov | 832.65 | 23.3 | 2.35 | 24.70 | 18 | 12 | 19 | |||
| 18 Nov | 829.50 | 20.95 | -1.00 | 24.36 | 3 | 1 | 6 | |||
| 14 Nov | 822.95 | 21.95 | 1.10 | 25.54 | 1 | 0 | 4 | |||
| 13 Nov | 815.60 | 20.85 | -6.30 | 26.83 | 2 | 1 | 3 | |||
| 12 Nov | 828.85 | 27.15 | -4.45 | 29.12 | 1 | 0 | 1 | |||
| 11 Nov | 838.65 | 31.6 | -36.35 | 26.47 | 1 | 0 | 0 | |||
|
|
||||||||||
| 8 Nov | 849.60 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 869.80 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 865.80 | 67.95 | 67.95 | - | 0 | 0 | 0 | |||
| 1 Nov | 876.05 | 0 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 850 expiring on 26DEC2024
Delta for 850 CE is 0.03
Historical price for 850 CE is as follows
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 0.6, which was -0.35 lower than the previous day. The implied volatity was 52.20, the open interest changed by -31 which decreased total open position to 579
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 42.72, the open interest changed by -35 which decreased total open position to 609
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 38.44, the open interest changed by -109 which decreased total open position to 646
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 1.25, which was -1.55 lower than the previous day. The implied volatity was 36.03, the open interest changed by -113 which decreased total open position to 759
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 2.8, which was -0.65 lower than the previous day. The implied volatity was 30.47, the open interest changed by 92 which increased total open position to 877
On 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 3.45, which was -1.85 lower than the previous day. The implied volatity was 26.90, the open interest changed by 55 which increased total open position to 782
On 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 5.3, which was -2.50 lower than the previous day. The implied volatity was 26.68, the open interest changed by 48 which increased total open position to 723
On 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 7.8, which was -1.70 lower than the previous day. The implied volatity was 27.79, the open interest changed by 33 which increased total open position to 678
On 10 Dec CANFINHOME was trading at 818.85. The strike last trading price was 9.5, which was 3.10 higher than the previous day. The implied volatity was 29.18, the open interest changed by -125 which decreased total open position to 645
On 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 6.4, which was -0.75 lower than the previous day. The implied volatity was 29.13, the open interest changed by 68 which increased total open position to 769
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 7.15, which was -10.45 lower than the previous day. The implied volatity was 29.04, the open interest changed by 225 which increased total open position to 698
On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 17.6, which was -4.75 lower than the previous day. The implied volatity was 27.18, the open interest changed by 50 which increased total open position to 475
On 4 Dec CANFINHOME was trading at 844.15. The strike last trading price was 22.35, which was 5.85 higher than the previous day. The implied volatity was 27.66, the open interest changed by 177 which increased total open position to 425
On 3 Dec CANFINHOME was trading at 834.60. The strike last trading price was 16.5, which was 4.40 higher than the previous day. The implied volatity was 24.95, the open interest changed by 11 which increased total open position to 248
On 2 Dec CANFINHOME was trading at 814.55. The strike last trading price was 12.1, which was -2.40 lower than the previous day. The implied volatity was 28.33, the open interest changed by 37 which increased total open position to 237
On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 14.5, which was -1.70 lower than the previous day. The implied volatity was 25.82, the open interest changed by -12 which decreased total open position to 200
On 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 16.2, which was -0.90 lower than the previous day. The implied volatity was 27.31, the open interest changed by 52 which increased total open position to 213
On 27 Nov CANFINHOME was trading at 826.25. The strike last trading price was 17.1, which was -0.10 lower than the previous day. The implied volatity was 26.41, the open interest changed by 21 which increased total open position to 161
On 26 Nov CANFINHOME was trading at 821.05. The strike last trading price was 17.2, which was -6.80 lower than the previous day. The implied volatity was 26.80, the open interest changed by 88 which increased total open position to 141
On 25 Nov CANFINHOME was trading at 844.25. The strike last trading price was 24, which was 1.95 higher than the previous day. The implied volatity was 24.82, the open interest changed by 19 which increased total open position to 52
On 22 Nov CANFINHOME was trading at 842.80. The strike last trading price was 22.05, which was 5.55 higher than the previous day. The implied volatity was 20.27, the open interest changed by 8 which increased total open position to 41
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 16.5, which was -6.80 lower than the previous day. The implied volatity was 23.73, the open interest changed by 14 which increased total open position to 33
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 23.3, which was 0.00 lower than the previous day. The implied volatity was 24.70, the open interest changed by 12 which increased total open position to 19
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 23.3, which was 2.35 higher than the previous day. The implied volatity was 24.70, the open interest changed by 12 which increased total open position to 19
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 20.95, which was -1.00 lower than the previous day. The implied volatity was 24.36, the open interest changed by 1 which increased total open position to 6
On 14 Nov CANFINHOME was trading at 822.95. The strike last trading price was 21.95, which was 1.10 higher than the previous day. The implied volatity was 25.54, the open interest changed by 0 which decreased total open position to 4
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 20.85, which was -6.30 lower than the previous day. The implied volatity was 26.83, the open interest changed by 1 which increased total open position to 3
On 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 27.15, which was -4.45 lower than the previous day. The implied volatity was 29.12, the open interest changed by 0 which decreased total open position to 1
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 31.6, which was -36.35 lower than the previous day. The implied volatity was 26.47, 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 67.95, 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 67.95, 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 67.95, which was 67.95 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 850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 747.70 | 95 | 18.00 | - | 5 | -3 | 148 |
| 19 Dec | 770.55 | 77 | 0.00 | 0.00 | 0 | -3 | 0 |
| 18 Dec | 772.95 | 77 | 4.35 | 51.90 | 13 | -3 | 151 |
| 17 Dec | 781.45 | 72.65 | 23.55 | 41.43 | 16 | 0 | 161 |
| 16 Dec | 801.95 | 49.1 | -5.25 | 31.06 | 4 | 0 | 161 |
| 13 Dec | 803.10 | 54.35 | 12.40 | 45.73 | 5 | 1 | 161 |
| 12 Dec | 810.85 | 41.95 | 5.75 | 31.51 | 20 | -3 | 161 |
| 11 Dec | 819.95 | 36.2 | -0.80 | 27.58 | 10 | 0 | 163 |
| 10 Dec | 818.85 | 37 | -13.40 | 29.54 | 49 | 3 | 161 |
| 9 Dec | 804.50 | 50.4 | -2.80 | 35.04 | 28 | 3 | 157 |
| 6 Dec | 802.95 | 53.2 | 23.90 | 34.36 | 135 | 26 | 153 |
| 5 Dec | 835.55 | 29.3 | 3.40 | 30.43 | 58 | 3 | 128 |
| 4 Dec | 844.15 | 25.9 | -7.30 | 30.69 | 96 | 11 | 126 |
| 3 Dec | 834.60 | 33.2 | -14.80 | 33.43 | 37 | 2 | 114 |
| 2 Dec | 814.55 | 48 | 7.90 | 36.57 | 59 | 5 | 111 |
| 29 Nov | 823.95 | 40.1 | -2.75 | 31.71 | 29 | 4 | 105 |
| 28 Nov | 821.85 | 42.85 | 0.85 | 34.27 | 30 | 15 | 101 |
| 27 Nov | 826.25 | 42 | -1.95 | 34.79 | 94 | 13 | 87 |
| 26 Nov | 821.05 | 43.95 | 10.45 | 35.33 | 101 | 24 | 75 |
| 25 Nov | 844.25 | 33.5 | 0.70 | 33.90 | 56 | 31 | 52 |
| 22 Nov | 842.80 | 32.8 | -2.30 | 33.13 | 8 | 4 | 25 |
| 21 Nov | 822.65 | 35.1 | 0.00 | 0.00 | 0 | 9 | 0 |
| 20 Nov | 832.65 | 35.1 | 0.00 | 29.96 | 13 | 9 | 21 |
| 19 Nov | 832.65 | 35.1 | -7.80 | 29.96 | 13 | 9 | 21 |
| 18 Nov | 829.50 | 42.9 | -0.60 | 34.42 | 1 | 0 | 12 |
| 14 Nov | 822.95 | 43.5 | 5.50 | 30.35 | 1 | 0 | 11 |
| 13 Nov | 815.60 | 38 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 828.85 | 38 | 0.00 | 0.00 | 0 | 1 | 0 |
| 11 Nov | 838.65 | 38 | -1.00 | 32.70 | 1 | 0 | 10 |
| 8 Nov | 849.60 | 39 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 869.80 | 39 | 0.00 | 0.00 | 0 | 10 | 0 |
| 5 Nov | 865.80 | 39 | 39.00 | 40.44 | 10 | 9 | 9 |
| 1 Nov | 876.05 | 0 | 3.35 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 850 expiring on 26DEC2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 95, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 148
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 77, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 77, which was 4.35 higher than the previous day. The implied volatity was 51.90, the open interest changed by -3 which decreased total open position to 151
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 72.65, which was 23.55 higher than the previous day. The implied volatity was 41.43, the open interest changed by 0 which decreased total open position to 161
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 49.1, which was -5.25 lower than the previous day. The implied volatity was 31.06, the open interest changed by 0 which decreased total open position to 161
On 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 54.35, which was 12.40 higher than the previous day. The implied volatity was 45.73, the open interest changed by 1 which increased total open position to 161
On 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 41.95, which was 5.75 higher than the previous day. The implied volatity was 31.51, the open interest changed by -3 which decreased total open position to 161
On 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 36.2, which was -0.80 lower than the previous day. The implied volatity was 27.58, the open interest changed by 0 which decreased total open position to 163
On 10 Dec CANFINHOME was trading at 818.85. The strike last trading price was 37, which was -13.40 lower than the previous day. The implied volatity was 29.54, the open interest changed by 3 which increased total open position to 161
On 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 50.4, which was -2.80 lower than the previous day. The implied volatity was 35.04, the open interest changed by 3 which increased total open position to 157
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 53.2, which was 23.90 higher than the previous day. The implied volatity was 34.36, the open interest changed by 26 which increased total open position to 153
On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 29.3, which was 3.40 higher than the previous day. The implied volatity was 30.43, the open interest changed by 3 which increased total open position to 128
On 4 Dec CANFINHOME was trading at 844.15. The strike last trading price was 25.9, which was -7.30 lower than the previous day. The implied volatity was 30.69, the open interest changed by 11 which increased total open position to 126
On 3 Dec CANFINHOME was trading at 834.60. The strike last trading price was 33.2, which was -14.80 lower than the previous day. The implied volatity was 33.43, the open interest changed by 2 which increased total open position to 114
On 2 Dec CANFINHOME was trading at 814.55. The strike last trading price was 48, which was 7.90 higher than the previous day. The implied volatity was 36.57, the open interest changed by 5 which increased total open position to 111
On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 40.1, which was -2.75 lower than the previous day. The implied volatity was 31.71, the open interest changed by 4 which increased total open position to 105
On 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 42.85, which was 0.85 higher than the previous day. The implied volatity was 34.27, the open interest changed by 15 which increased total open position to 101
On 27 Nov CANFINHOME was trading at 826.25. The strike last trading price was 42, which was -1.95 lower than the previous day. The implied volatity was 34.79, the open interest changed by 13 which increased total open position to 87
On 26 Nov CANFINHOME was trading at 821.05. The strike last trading price was 43.95, which was 10.45 higher than the previous day. The implied volatity was 35.33, the open interest changed by 24 which increased total open position to 75
On 25 Nov CANFINHOME was trading at 844.25. The strike last trading price was 33.5, which was 0.70 higher than the previous day. The implied volatity was 33.90, the open interest changed by 31 which increased total open position to 52
On 22 Nov CANFINHOME was trading at 842.80. The strike last trading price was 32.8, which was -2.30 lower than the previous day. The implied volatity was 33.13, the open interest changed by 4 which increased total open position to 25
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 29.96, the open interest changed by 9 which increased total open position to 21
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 35.1, which was -7.80 lower than the previous day. The implied volatity was 29.96, the open interest changed by 9 which increased total open position to 21
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 42.9, which was -0.60 lower than the previous day. The implied volatity was 34.42, the open interest changed by 0 which decreased total open position to 12
On 14 Nov CANFINHOME was trading at 822.95. The strike last trading price was 43.5, which was 5.50 higher than the previous day. The implied volatity was 30.35, the open interest changed by 0 which decreased total open position to 11
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 38, 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 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 38, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 38, which was -1.00 lower than the previous day. The implied volatity was 32.70, the open interest changed by 0 which decreased total open position to 10
On 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 39, 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 39, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 5 Nov CANFINHOME was trading at 865.80. The strike last trading price was 39, which was 39.00 higher than the previous day. The implied volatity was 40.44, the open interest changed by 9 which increased total open position to 9
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 3.35, the open interest changed by 0 which decreased total open position to 0
