CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
17 Oct 2024 04:13 PM IST
| CANFINHOME 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 857.60 | 18.85 | -12.55 | 1,30,650 | -2,925 | 1,00,425 | ||||
| 16 Oct | 882.35 | 31.4 | -2.35 | 18,525 | -6,825 | 1,03,350 | ||||
| 15 Oct | 890.80 | 33.75 | 6.55 | 2,12,550 | -38,025 | 1,41,375 | ||||
| 14 Oct | 871.90 | 27.2 | 9.50 | 2,56,425 | -42,900 | 1,81,350 | ||||
| 11 Oct | 867.75 | 17.7 | -2.00 | 2,05,725 | 39,000 | 2,23,275 | ||||
| 10 Oct | 858.10 | 19.7 | -4.20 | 1,80,375 | 30,225 | 1,86,225 | ||||
| 9 Oct | 870.20 | 23.9 | 7.00 | 9,27,225 | 70,200 | 1,54,050 | ||||
| 8 Oct | 854.45 | 16.9 | 5.70 | 1,59,900 | 1,950 | 83,850 | ||||
| 7 Oct | 824.10 | 11.2 | -9.15 | 1,48,200 | 7,800 | 82,875 | ||||
| 4 Oct | 847.15 | 20.35 | -11.00 | 1,47,225 | 32,175 | 74,100 | ||||
| 3 Oct | 883.90 | 31.35 | -24.65 | 17,550 | 975 | 41,925 | ||||
| 1 Oct | 901.95 | 56 | 13.90 | 12,675 | -4,875 | 41,925 | ||||
| 30 Sept | 892.25 | 42.1 | 2.60 | 15,600 | -1,950 | 47,775 | ||||
| 27 Sept | 884.30 | 39.5 | -4.05 | 14,625 | 2,925 | 50,700 | ||||
| 26 Sept | 885.25 | 43.55 | 8.05 | 78,975 | 12,675 | 47,775 | ||||
| 25 Sept | 868.05 | 35.5 | -0.25 | 41,925 | 6,825 | 34,125 | ||||
| 24 Sept | 861.40 | 35.75 | -8.35 | 22,425 | 14,625 | 24,375 | ||||
| 23 Sept | 880.00 | 44.1 | 8.30 | 35,100 | -975 | 9,750 | ||||
| 20 Sept | 862.65 | 35.8 | 4.45 | 25,350 | 6,825 | 10,725 | ||||
| 19 Sept | 851.85 | 31.35 | -29.25 | 8,775 | 4,875 | 4,875 | ||||
| 18 Sept | 877.40 | 60.6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 881.35 | 60.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 903.50 | 60.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 931.20 | 60.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 908.35 | 60.6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 865.50 | 60.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 848.70 | 60.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 869.25 | 60.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 870.75 | 60.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 885.60 | 60.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 881.90 | 60.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 882.90 | 60.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 879.90 | 60.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 863.55 | 60.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 882.90 | 60.6 | 60.60 | 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 860 expiring on 31OCT2024
Delta for 860 CE is -
Historical price for 860 CE is as follows
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 18.85, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 100425
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 31.4, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -6825 which decreased total open position to 103350
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 33.75, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by -38025 which decreased total open position to 141375
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 27.2, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by -42900 which decreased total open position to 181350
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 17.7, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 223275
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 19.7, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 30225 which increased total open position to 186225
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 23.9, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 154050
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 16.9, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 83850
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 11.2, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 82875
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 20.35, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 74100
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 31.35, which was -24.65 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 41925
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 56, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 41925
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 42.1, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 47775
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 39.5, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 50700
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 43.55, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 12675 which increased total open position to 47775
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 35.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 34125
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 35.75, which was -8.35 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 24375
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 44.1, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 9750
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 35.8, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 10725
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 31.35, which was -29.25 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 60.6, 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 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 60.6, 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 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 60.6, 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 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 60.6, 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 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 60.6, 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 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 60.6, 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 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 60.6, 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 60.6, 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 60.6, 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 60.6, 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 60.6, 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 60.6, 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 60.6, 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 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 60.6, 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 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 60.6, which was 60.60 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
| CANFINHOME 860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 857.60 | 26.45 | 9.15 | 6,18,150 | 23,400 | 1,19,925 |
| 16 Oct | 882.35 | 17.3 | 1.95 | 45,825 | 7,800 | 96,525 |
| 15 Oct | 890.80 | 15.35 | -4.50 | 72,150 | 5,850 | 88,725 |
| 14 Oct | 871.90 | 19.85 | -11.90 | 1,54,050 | 17,550 | 82,875 |
| 11 Oct | 867.75 | 31.75 | -0.80 | 37,050 | -9,750 | 66,300 |
| 10 Oct | 858.10 | 32.55 | 4.40 | 45,825 | 975 | 75,075 |
| 9 Oct | 870.20 | 28.15 | -9.45 | 89,700 | 10,725 | 75,075 |
| 8 Oct | 854.45 | 37.6 | -12.60 | 22,425 | -2,925 | 65,325 |
| 7 Oct | 824.10 | 50.2 | 10.05 | 20,475 | -4,875 | 69,225 |
| 4 Oct | 847.15 | 40.15 | 11.15 | 1,47,225 | 5,850 | 72,150 |
| 3 Oct | 883.90 | 29 | 12.80 | 49,725 | 4,875 | 66,300 |
| 1 Oct | 901.95 | 16.2 | -5.80 | 1,59,900 | 1,950 | 58,500 |
| 30 Sept | 892.25 | 22 | -1.60 | 63,375 | 1,950 | 56,550 |
| 27 Sept | 884.30 | 23.6 | -1.40 | 38,025 | 0 | 55,575 |
| 26 Sept | 885.25 | 25 | -3.80 | 71,175 | 25,350 | 56,550 |
| 25 Sept | 868.05 | 28.8 | -1.75 | 30,225 | 9,750 | 30,225 |
| 24 Sept | 861.40 | 30.55 | 8.05 | 13,650 | 3,900 | 19,500 |
| 23 Sept | 880.00 | 22.5 | -9.00 | 10,725 | 7,800 | 14,625 |
| 20 Sept | 862.65 | 31.5 | -8.90 | 8,775 | 4,875 | 5,850 |
| 19 Sept | 851.85 | 40.4 | -35.70 | 975 | 0 | 0 |
| 18 Sept | 877.40 | 76.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 881.35 | 76.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 903.50 | 76.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 931.20 | 76.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 908.35 | 76.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 865.50 | 76.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 848.70 | 76.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 869.25 | 76.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 870.75 | 76.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 885.60 | 76.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 881.90 | 76.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 882.90 | 76.1 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 879.90 | 76.1 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 863.55 | 76.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 882.90 | 76.1 | 76.10 | 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 860 expiring on 31OCT2024
Delta for 860 PE is -
Historical price for 860 PE is as follows
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 26.45, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 119925
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 17.3, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 96525
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 15.35, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 88725
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 19.85, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 82875
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 31.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 66300
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 32.55, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 75075
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 28.15, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 75075
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 37.6, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 65325
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 50.2, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 69225
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 40.15, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 72150
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 29, which was 12.80 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 66300
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 16.2, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 58500
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 22, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 56550
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 23.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55575
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 25, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 25350 which increased total open position to 56550
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 28.8, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 30225
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 30.55, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 19500
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 22.5, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 14625
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 31.5, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 5850
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 40.4, which was -35.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 76.1, 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 76.1, 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 76.1, 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 76.1, 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 76.1, 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 76.1, 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 76.1, 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 76.1, 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 76.1, 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 76.1, 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 76.1, 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 76.1, 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 76.1, 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 76.1, 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 76.1, which was 76.10 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
