CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
18 Oct 2024 02:03 PM IST
| CANFINHOME 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 862.40 | 25.7 | 1.60 | 18,525 | 0 | 1,05,300 | ||||
| 17 Oct | 857.60 | 24.1 | -12.60 | 41,925 | 3,900 | 1,05,300 | ||||
| 16 Oct | 882.35 | 36.7 | -2.90 | 9,750 | -4,875 | 1,01,400 | ||||
| 15 Oct | 890.80 | 39.6 | 6.85 | 43,875 | -11,700 | 1,06,275 | ||||
| 14 Oct | 871.90 | 32.75 | 10.65 | 65,325 | -3,900 | 1,17,975 | ||||
| 11 Oct | 867.75 | 22.1 | -1.90 | 35,100 | 3,900 | 1,23,825 | ||||
| 10 Oct | 858.10 | 24 | -4.85 | 52,650 | -1,950 | 1,23,825 | ||||
| 9 Oct | 870.20 | 28.85 | 8.05 | 4,92,375 | -11,700 | 1,25,775 | ||||
| 8 Oct | 854.45 | 20.8 | 7.80 | 3,02,250 | 4,875 | 1,34,550 | ||||
| 7 Oct | 824.10 | 13 | -11.75 | 3,30,525 | 41,925 | 1,31,625 | ||||
| 4 Oct | 847.15 | 24.75 | -11.95 | 1,01,400 | 35,100 | 88,725 | ||||
| 3 Oct | 883.90 | 36.7 | -22.00 | 26,325 | 5,850 | 53,625 | ||||
| 1 Oct | 901.95 | 58.7 | 7.90 | 29,250 | -12,675 | 47,775 | ||||
| 30 Sept | 892.25 | 50.8 | 4.80 | 11,700 | 4,875 | 60,450 | ||||
|
|
||||||||||
| 27 Sept | 884.30 | 46 | -1.00 | 15,600 | -3,900 | 54,600 | ||||
| 26 Sept | 885.25 | 47 | 6.15 | 59,475 | 16,575 | 57,525 | ||||
| 25 Sept | 868.05 | 40.85 | 0.25 | 37,050 | 0 | 41,925 | ||||
| 24 Sept | 861.40 | 40.6 | -13.65 | 18,525 | 2,925 | 39,975 | ||||
| 23 Sept | 880.00 | 54.25 | 13.15 | 36,075 | -4,875 | 36,075 | ||||
| 20 Sept | 862.65 | 41.1 | 4.10 | 31,200 | -2,925 | 40,950 | ||||
| 19 Sept | 851.85 | 37 | -20.00 | 60,450 | 33,150 | 42,900 | ||||
| 18 Sept | 877.40 | 57 | 2.00 | 3,900 | 0 | 8,775 | ||||
| 17 Sept | 881.35 | 55 | -18.65 | 7,800 | 975 | 2,925 | ||||
| 16 Sept | 903.50 | 73.65 | 39.65 | 1,950 | 0 | 1,950 | ||||
| 13 Sept | 931.20 | 34 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 908.35 | 34 | 0.00 | 0 | 975 | 0 | ||||
| 11 Sept | 865.50 | 34 | -11.60 | 975 | 0 | 975 | ||||
| 10 Sept | 848.70 | 45.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 869.25 | 45.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 870.75 | 45.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 885.60 | 45.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 881.90 | 45.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 882.90 | 45.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 879.90 | 45.6 | 0.00 | 0 | 975 | 0 | ||||
| 30 Aug | 863.55 | 45.6 | 975 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 850 expiring on 31OCT2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 18 Oct CANFINHOME was trading at 862.40. The strike last trading price was 25.7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105300
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 24.1, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 105300
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 36.7, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 101400
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 39.6, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 106275
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 32.75, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 117975
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 22.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 123825
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 24, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 123825
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 28.85, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 125775
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 20.8, which was 7.80 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 134550
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 13, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 41925 which increased total open position to 131625
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 24.75, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 88725
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 36.7, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 53625
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 58.7, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by -12675 which decreased total open position to 47775
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 50.8, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 60450
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 46, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 54600
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 47, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 57525
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 40.85, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41925
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 40.6, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 39975
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 54.25, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 36075
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 41.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 40950
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 37, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 33150 which increased total open position to 42900
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 57, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8775
On 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 55, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 2925
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 73.65, which was 39.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 34, 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 34, 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 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 34, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 975
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 45.6, 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 45.6, 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 Sept CANFINHOME was trading at 870.75. The strike last trading price was 45.6, 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 45.6, 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 45.6, 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 45.6, 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 45.6, 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 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 45.6, 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 |
| 18 Oct | 862.40 | 16.05 | -4.90 | 75,075 | -5,850 | 2,05,725 |
| 17 Oct | 857.60 | 20.95 | 8.25 | 1,20,900 | 4,875 | 2,13,525 |
| 16 Oct | 882.35 | 12.7 | 0.55 | 1,17,975 | -3,900 | 2,08,650 |
| 15 Oct | 890.80 | 12.15 | -3.85 | 1,99,875 | 7,800 | 2,14,500 |
| 14 Oct | 871.90 | 16 | -9.65 | 97,500 | -9,750 | 2,06,700 |
| 11 Oct | 867.75 | 25.65 | -0.70 | 39,975 | -975 | 2,15,475 |
| 10 Oct | 858.10 | 26.35 | 3.10 | 1,04,325 | -1,950 | 2,16,450 |
| 9 Oct | 870.20 | 23.25 | -9.70 | 97,500 | 1,950 | 2,18,400 |
| 8 Oct | 854.45 | 32.95 | -12.25 | 40,950 | -11,700 | 2,16,450 |
| 7 Oct | 824.10 | 45.2 | 12.40 | 1,51,125 | 16,575 | 2,59,350 |
| 4 Oct | 847.15 | 32.8 | 8.25 | 2,76,900 | 30,225 | 2,40,825 |
| 3 Oct | 883.90 | 24.55 | 11.30 | 1,94,025 | 17,550 | 2,10,600 |
| 1 Oct | 901.95 | 13.25 | -4.20 | 4,80,675 | 22,425 | 1,94,025 |
| 30 Sept | 892.25 | 17.45 | -1.55 | 1,36,500 | 11,700 | 1,72,575 |
| 27 Sept | 884.30 | 19 | -2.00 | 77,025 | 28,275 | 1,62,825 |
| 26 Sept | 885.25 | 21 | -2.00 | 86,775 | 6,825 | 1,33,575 |
| 25 Sept | 868.05 | 23 | -1.05 | 54,600 | 16,575 | 1,26,750 |
| 24 Sept | 861.40 | 24.05 | 3.35 | 51,675 | 7,800 | 1,11,150 |
| 23 Sept | 880.00 | 20.7 | -7.45 | 55,575 | 16,575 | 1,03,350 |
| 20 Sept | 862.65 | 28.15 | -6.85 | 25,350 | 10,725 | 86,775 |
| 19 Sept | 851.85 | 35 | 15.80 | 45,825 | 16,575 | 76,050 |
| 18 Sept | 877.40 | 19.2 | -5.35 | 4,875 | -975 | 58,500 |
| 17 Sept | 881.35 | 24.55 | 5.05 | 1,11,150 | 32,175 | 59,475 |
| 16 Sept | 903.50 | 19.5 | 6.50 | 26,325 | 16,575 | 26,325 |
| 13 Sept | 931.20 | 13 | -6.70 | 975 | 0 | 10,725 |
| 12 Sept | 908.35 | 19.7 | -16.30 | 5,850 | -1,950 | 10,725 |
| 11 Sept | 865.50 | 36 | 0.00 | 0 | 4,875 | 0 |
| 10 Sept | 848.70 | 36 | 6.00 | 4,875 | 3,900 | 11,700 |
| 9 Sept | 869.25 | 30 | 0.00 | 0 | 3,900 | 0 |
| 6 Sept | 870.75 | 30 | 7.00 | 3,900 | 2,925 | 6,825 |
| 5 Sept | 885.60 | 23 | -2.00 | 2,925 | 1,950 | 2,925 |
| 4 Sept | 881.90 | 25 | -12.15 | 975 | 0 | 0 |
| 3 Sept | 882.90 | 37.15 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 879.90 | 37.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 863.55 | 37.15 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 850 expiring on 31OCT2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 18 Oct CANFINHOME was trading at 862.40. The strike last trading price was 16.05, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 205725
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 20.95, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 213525
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 12.7, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 208650
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 12.15, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 214500
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 16, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 206700
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 25.65, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 215475
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 26.35, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 216450
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 23.25, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 218400
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 32.95, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 216450
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 45.2, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 259350
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 32.8, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 30225 which increased total open position to 240825
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 24.55, which was 11.30 higher than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 210600
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 13.25, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 22425 which increased total open position to 194025
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 17.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 172575
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 19, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 28275 which increased total open position to 162825
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 21, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 133575
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 23, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 126750
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 24.05, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 111150
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 20.7, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 103350
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 28.15, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 86775
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 35, which was 15.80 higher than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 76050
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 19.2, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 58500
On 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 24.55, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 59475
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 19.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 26325
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 13, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10725
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 19.7, which was -16.30 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 10725
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 0
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 36, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 11700
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 30, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 6825
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 23, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 2925
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 25, which was -12.15 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 37.15, 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 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 37.15, 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 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 37.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
