CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
16 Sep 2024 04:13 PM IST
| CANFINHOME 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 903.50 | 45.9 | -30.85 | 5,850 | 0 | 75,075 | ||||
| 13 Sept | 931.20 | 76.75 | 17.75 | 1,61,850 | -30,225 | 75,075 | ||||
| 12 Sept | 908.35 | 59 | 32.45 | 2,41,800 | -84,825 | 1,06,275 | ||||
| 11 Sept | 865.50 | 26.55 | 7.85 | 9,98,400 | -37,050 | 1,90,125 | ||||
| 10 Sept | 848.70 | 18.7 | -11.65 | 4,27,050 | 78,975 | 2,25,225 | ||||
| 9 Sept | 869.25 | 30.35 | -2.80 | 47,775 | 13,650 | 1,45,275 | ||||
| 6 Sept | 870.75 | 33.15 | -16.35 | 22,425 | -2,925 | 1,31,625 | ||||
| 5 Sept | 885.60 | 49.5 | 8.50 | 6,825 | -1,950 | 1,34,550 | ||||
| 4 Sept | 881.90 | 41 | 3.00 | 18,525 | 975 | 1,35,525 | ||||
| 3 Sept | 882.90 | 38 | 3.85 | 43,875 | -13,650 | 1,35,525 | ||||
| 2 Sept | 879.90 | 34.15 | 7.20 | 1,23,825 | -19,500 | 1,49,175 | ||||
| 30 Aug | 863.55 | 26.95 | -9.25 | 1,26,750 | 22,425 | 1,65,750 | ||||
| 29 Aug | 882.90 | 36.2 | 3.75 | 1,86,225 | 67,275 | 1,44,300 | ||||
| 28 Aug | 873.70 | 32.45 | 4.45 | 2,04,750 | -29,250 | 78,000 | ||||
| 27 Aug | 861.30 | 28 | 9.00 | 3,71,475 | 97,500 | 1,07,250 | ||||
| 26 Aug | 852.35 | 19 | -1.00 | 11,700 | 2,925 | 8,775 | ||||
| 23 Aug | 850.10 | 20 | -88.80 | 7,800 | 5,850 | 5,850 | ||||
| 22 Aug | 849.60 | 108.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 847.00 | 108.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 847.65 | 108.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 843.75 | 108.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 834.55 | 108.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 802.85 | 108.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 818.20 | 108.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 803.15 | 108.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 855.75 | 108.8 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 827.80 | 108.8 | 108.80 | 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 860 expiring on 26SEP2024
Delta for 860 CE is -
Historical price for 860 CE is as follows
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 45.9, which was -30.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75075
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 76.75, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by -30225 which decreased total open position to 75075
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 59, which was 32.45 higher than the previous day. The implied volatity was -, the open interest changed by -84825 which decreased total open position to 106275
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 26.55, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by -37050 which decreased total open position to 190125
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 18.7, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 78975 which increased total open position to 225225
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 30.35, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 145275
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 33.15, which was -16.35 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 131625
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 49.5, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 134550
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 41, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 135525
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 38, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -13650 which decreased total open position to 135525
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 34.15, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 149175
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 26.95, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 22425 which increased total open position to 165750
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 36.2, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 67275 which increased total open position to 144300
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 32.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -29250 which decreased total open position to 78000
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 28, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 97500 which increased total open position to 107250
On 26 Aug CANFINHOME was trading at 852.35. The strike last trading price was 19, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 8775
On 23 Aug CANFINHOME was trading at 850.10. The strike last trading price was 20, which was -88.80 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 5850
On 22 Aug CANFINHOME was trading at 849.60. The strike last trading price was 108.8, 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 108.8, 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 108.8, 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 108.8, 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 108.8, 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 108.8, 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 108.8, 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 108.8, 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 108.8, 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 108.8, which was 108.80 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
| CANFINHOME 860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 903.50 | 7.65 | 4.20 | 7,69,275 | 23,400 | 99,450 |
| 13 Sept | 931.20 | 3.45 | -2.90 | 4,03,650 | -9,750 | 77,025 |
| 12 Sept | 908.35 | 6.35 | -10.65 | 2,06,700 | 8,775 | 86,775 |
| 11 Sept | 865.50 | 17 | -8.80 | 85,800 | 1,950 | 77,025 |
| 10 Sept | 848.70 | 25.8 | 7.10 | 3,63,675 | 9,750 | 78,000 |
| 9 Sept | 869.25 | 18.7 | 0.65 | 52,650 | 8,775 | 68,250 |
| 6 Sept | 870.75 | 18.05 | 4.60 | 1,07,250 | -12,675 | 60,450 |
| 5 Sept | 885.60 | 13.45 | -2.45 | 48,750 | -5,850 | 73,125 |
| 4 Sept | 881.90 | 15.9 | -2.60 | 85,800 | 11,700 | 79,950 |
| 3 Sept | 882.90 | 18.5 | -5.00 | 22,425 | 0 | 67,275 |
| 2 Sept | 879.90 | 23.5 | -8.90 | 44,850 | 6,825 | 69,225 |
| 30 Aug | 863.55 | 32.4 | 5.30 | 1,17,000 | 9,750 | 62,400 |
| 29 Aug | 882.90 | 27.1 | -3.35 | 1,59,900 | 33,150 | 52,650 |
| 28 Aug | 873.70 | 30.45 | -5.55 | 21,450 | 13,650 | 18,525 |
| 27 Aug | 861.30 | 36 | -6.45 | 5,850 | 2,925 | 2,925 |
| 26 Aug | 852.35 | 42.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 850.10 | 42.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 849.60 | 42.45 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 847.00 | 42.45 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 847.65 | 42.45 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 843.75 | 42.45 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 834.55 | 42.45 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 802.85 | 42.45 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 818.20 | 42.45 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 803.15 | 42.45 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 855.75 | 42.45 | 42.45 | 0 | 0 | 0 |
| 25 Jul | 827.80 | 0 | 0.00 | 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 860 expiring on 26SEP2024
Delta for 860 PE is -
Historical price for 860 PE is as follows
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 7.65, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 99450
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 3.45, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 77025
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 6.35, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 86775
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 17, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 77025
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 25.8, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 78000
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 18.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 68250
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 18.05, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -12675 which decreased total open position to 60450
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 13.45, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 73125
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 15.9, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 79950
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 18.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67275
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 23.5, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 69225
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 32.4, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 62400
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 27.1, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 33150 which increased total open position to 52650
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 30.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 18525
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 36, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 2925
On 26 Aug CANFINHOME was trading at 852.35. The strike last trading price was 42.45, 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 23 Aug CANFINHOME was trading at 850.10. The strike last trading price was 42.45, 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 22 Aug CANFINHOME was trading at 849.60. The strike last trading price was 42.45, 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 21 Aug CANFINHOME was trading at 847.00. The strike last trading price was 42.45, 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 20 Aug CANFINHOME was trading at 847.65. The strike last trading price was 42.45, 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 19 Aug CANFINHOME was trading at 843.75. The strike last trading price was 42.45, 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 16 Aug CANFINHOME was trading at 834.55. The strike last trading price was 42.45, 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 42.45, 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 42.45, 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 42.45, 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 42.45, which was 42.45 higher 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 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 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