CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
06 Sep 2024 04:13 PM IST
| CANFINHOME 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 870.75 | 37.5 | -10.25 | 4,875 | 0 | 67,275 | ||||
| 5 Sept | 885.60 | 47.75 | -2.00 | 5,850 | -2,925 | 68,250 | ||||
| 4 Sept | 881.90 | 49.75 | 5.85 | 6,825 | 1,950 | 72,150 | ||||
| 3 Sept | 882.90 | 43.9 | 3.60 | 10,725 | -2,925 | 69,225 | ||||
| 2 Sept | 879.90 | 40.3 | 9.50 | 36,075 | -5,850 | 72,150 | ||||
| 30 Aug | 863.55 | 30.8 | -9.70 | 78,000 | 33,150 | 77,025 | ||||
| 29 Aug | 882.90 | 40.5 | 1.10 | 64,350 | -22,425 | 42,900 | ||||
| 28 Aug | 873.70 | 39.4 | 7.20 | 92,625 | -29,250 | 65,325 | ||||
|
|
||||||||||
| 27 Aug | 861.30 | 32.2 | 8.75 | 2,07,675 | 9,750 | 95,550 | ||||
| 26 Aug | 852.35 | 23.45 | -1.60 | 72,150 | 37,050 | 85,800 | ||||
| 23 Aug | 850.10 | 25.05 | 2.00 | 26,325 | 4,875 | 50,700 | ||||
| 22 Aug | 849.60 | 23.05 | -3.95 | 26,325 | 14,625 | 46,800 | ||||
| 21 Aug | 847.00 | 27 | 3.40 | 34,125 | 2,925 | 31,200 | ||||
| 20 Aug | 847.65 | 23.6 | -2.85 | 19,500 | 3,900 | 27,300 | ||||
| 19 Aug | 843.75 | 26.45 | 3.70 | 10,725 | 4,875 | 22,425 | ||||
| 16 Aug | 834.55 | 22.75 | 10.75 | 11,700 | 4,875 | 16,575 | ||||
| 14 Aug | 805.40 | 12 | -1.50 | 5,850 | 2,925 | 11,700 | ||||
| 13 Aug | 802.85 | 13.5 | -6.50 | 14,625 | 5,850 | 7,800 | ||||
| 12 Aug | 818.20 | 20 | 0.00 | 975 | 0 | 975 | ||||
| 9 Aug | 803.15 | 20 | -7.25 | 1,950 | 975 | 1,950 | ||||
| 5 Aug | 782.00 | 27.25 | -21.65 | 975 | 0 | 975 | ||||
| 29 Jul | 855.75 | 48.9 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 850 expiring on 26SEP2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 37.5, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67275
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 47.75, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 68250
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 49.75, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 72150
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 43.9, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 69225
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 40.3, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 72150
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 30.8, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 33150 which increased total open position to 77025
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 40.5, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by -22425 which decreased total open position to 42900
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 39.4, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 65325
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 32.2, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 95550
On 26 Aug CANFINHOME was trading at 852.35. The strike last trading price was 23.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 37050 which increased total open position to 85800
On 23 Aug CANFINHOME was trading at 850.10. The strike last trading price was 25.05, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 50700
On 22 Aug CANFINHOME was trading at 849.60. The strike last trading price was 23.05, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 46800
On 21 Aug CANFINHOME was trading at 847.00. The strike last trading price was 27, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 31200
On 20 Aug CANFINHOME was trading at 847.65. The strike last trading price was 23.6, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 27300
On 19 Aug CANFINHOME was trading at 843.75. The strike last trading price was 26.45, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 22425
On 16 Aug CANFINHOME was trading at 834.55. The strike last trading price was 22.75, which was 10.75 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 16575
On 14 Aug CANFINHOME was trading at 805.40. The strike last trading price was 12, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 11700
On 13 Aug CANFINHOME was trading at 802.85. The strike last trading price was 13.5, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 7800
On 12 Aug CANFINHOME was trading at 818.20. The strike last trading price was 20, 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 975
On 9 Aug CANFINHOME was trading at 803.15. The strike last trading price was 20, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 1950
On 5 Aug CANFINHOME was trading at 782.00. The strike last trading price was 27.25, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 975
On 29 Jul CANFINHOME was trading at 855.75. The strike last trading price was 48.9, 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 850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 870.75 | 14.9 | 4.70 | 1,03,350 | 3,900 | 2,38,875 |
| 5 Sept | 885.60 | 10.2 | -1.80 | 1,88,175 | 18,525 | 2,34,000 |
| 4 Sept | 881.90 | 12 | -3.30 | 2,31,075 | -36,075 | 2,15,475 |
| 3 Sept | 882.90 | 15.3 | -4.25 | 1,01,400 | -3,900 | 2,52,525 |
| 2 Sept | 879.90 | 19.55 | -7.45 | 1,27,725 | 24,375 | 2,58,375 |
| 30 Aug | 863.55 | 27 | 5.10 | 2,77,875 | 13,650 | 2,32,050 |
| 29 Aug | 882.90 | 21.9 | -1.50 | 2,98,350 | 1,26,750 | 2,18,400 |
| 28 Aug | 873.70 | 23.4 | -7.00 | 86,775 | 27,300 | 91,650 |
| 27 Aug | 861.30 | 30.4 | -1.60 | 61,425 | 26,325 | 65,325 |
| 26 Aug | 852.35 | 32 | -1.20 | 17,550 | 11,700 | 39,000 |
| 23 Aug | 850.10 | 33.2 | 0.85 | 16,575 | 9,750 | 27,300 |
| 22 Aug | 849.60 | 32.35 | -1.35 | 9,750 | 6,825 | 14,625 |
| 21 Aug | 847.00 | 33.7 | -21.30 | 10,725 | 6,825 | 7,800 |
| 20 Aug | 847.65 | 55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 843.75 | 55 | 0.00 | 0 | 975 | 0 |
| 16 Aug | 834.55 | 55 | -5.45 | 975 | 0 | 0 |
| 14 Aug | 805.40 | 60.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 802.85 | 60.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 818.20 | 60.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 803.15 | 60.45 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 782.00 | 60.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 855.75 | 60.45 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 850 expiring on 26SEP2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 14.9, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 238875
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 10.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 18525 which increased total open position to 234000
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 12, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -36075 which decreased total open position to 215475
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 15.3, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 252525
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 19.55, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 258375
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 27, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 232050
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 21.9, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 126750 which increased total open position to 218400
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 23.4, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 27300 which increased total open position to 91650
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 30.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 65325
On 26 Aug CANFINHOME was trading at 852.35. The strike last trading price was 32, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 39000
On 23 Aug CANFINHOME was trading at 850.10. The strike last trading price was 33.2, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 27300
On 22 Aug CANFINHOME was trading at 849.60. The strike last trading price was 32.35, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 14625
On 21 Aug CANFINHOME was trading at 847.00. The strike last trading price was 33.7, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 7800
On 20 Aug CANFINHOME was trading at 847.65. The strike last trading price was 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 19 Aug CANFINHOME was trading at 843.75. The strike last trading price was 55, 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 16 Aug CANFINHOME was trading at 834.55. The strike last trading price was 55, which was -5.45 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 60.45, 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 60.45, 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 60.45, 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 60.45, 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 60.45, 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 60.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0