CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
20 Dec 2024 04:13 PM IST
| CANFINHOME 26DEC2024 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.05
Theta: -0.25
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 747.70 | 0.45 | -0.10 | 57.30 | 22 | -1 | 108 | |||
| 19 Dec | 770.55 | 0.55 | -0.20 | 45.46 | 6 | -4 | 109 | |||
| 18 Dec | 772.95 | 0.75 | 0.05 | 42.78 | 47 | -31 | 114 | |||
| 17 Dec | 781.45 | 0.7 | -0.60 | 38.74 | 74 | -24 | 147 | |||
| 16 Dec | 801.95 | 1.3 | -0.35 | 31.96 | 40 | 12 | 175 | |||
| 13 Dec | 803.10 | 1.65 | -0.95 | 28.24 | 201 | 63 | 164 | |||
| 12 Dec | 810.85 | 2.6 | -1.40 | 27.68 | 56 | 14 | 98 | |||
| 11 Dec | 819.95 | 4 | -1.15 | 28.29 | 78 | 3 | 84 | |||
| 10 Dec | 818.85 | 5.15 | 1.65 | 29.49 | 339 | -54 | 85 | |||
| 9 Dec | 804.50 | 3.5 | -0.50 | 29.86 | 179 | 9 | 139 | |||
| 6 Dec | 802.95 | 4 | -7.20 | 29.44 | 881 | 57 | 129 | |||
| 5 Dec | 835.55 | 11.2 | -2.95 | 28.06 | 273 | 4 | 68 | |||
| 4 Dec | 844.15 | 14.15 | 3.90 | 27.64 | 375 | -3 | 62 | |||
| 3 Dec | 834.60 | 10.25 | 2.40 | 25.77 | 267 | 23 | 63 | |||
| 2 Dec | 814.55 | 7.85 | -1.25 | 29.38 | 380 | 15 | 42 | |||
| 29 Nov | 823.95 | 9.1 | -1.30 | 26.35 | 40 | 14 | 27 | |||
| 28 Nov | 821.85 | 10.4 | -0.75 | 27.59 | 2 | 0 | 12 | |||
| 27 Nov | 826.25 | 11.15 | -1.45 | 26.89 | 13 | 5 | 12 | |||
| 26 Nov | 821.05 | 12.6 | -3.45 | 28.80 | 11 | 3 | 7 | |||
| 25 Nov | 844.25 | 16.05 | -41.60 | 25.18 | 5 | 4 | 4 | |||
| 22 Nov | 842.80 | 57.65 | 0.00 | 2.30 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 822.65 | 57.65 | 0.00 | 4.02 | 0 | 0 | 0 | |||
| 20 Nov | 832.65 | 57.65 | 0.00 | 3.30 | 0 | 0 | 0 | |||
| 19 Nov | 832.65 | 57.65 | 0.00 | 3.30 | 0 | 0 | 0 | |||
| 18 Nov | 829.50 | 57.65 | 0.00 | 3.19 | 0 | 0 | 0 | |||
| 13 Nov | 815.60 | 57.65 | 0.00 | 3.98 | 0 | 0 | 0 | |||
| 12 Nov | 828.85 | 57.65 | 0.00 | 2.95 | 0 | 0 | 0 | |||
| 11 Nov | 838.65 | 57.65 | 0.00 | 2.12 | 0 | 0 | 0 | |||
| 8 Nov | 849.60 | 57.65 | 0.00 | 1.01 | 0 | 0 | 0 | |||
| 6 Nov | 869.80 | 57.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 865.80 | 57.65 | 57.65 | - | 0 | 0 | 0 | |||
| 1 Nov | 876.05 | 0 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 870 expiring on 26DEC2024
Delta for 870 CE is 0.02
Historical price for 870 CE is as follows
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was 57.30, the open interest changed by -1 which decreased total open position to 108
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 45.46, the open interest changed by -4 which decreased total open position to 109
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 42.78, the open interest changed by -31 which decreased total open position to 114
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 0.7, which was -0.60 lower than the previous day. The implied volatity was 38.74, the open interest changed by -24 which decreased total open position to 147
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 31.96, the open interest changed by 12 which increased total open position to 175
On 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 1.65, which was -0.95 lower than the previous day. The implied volatity was 28.24, the open interest changed by 63 which increased total open position to 164
On 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 2.6, which was -1.40 lower than the previous day. The implied volatity was 27.68, the open interest changed by 14 which increased total open position to 98
On 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 4, which was -1.15 lower than the previous day. The implied volatity was 28.29, the open interest changed by 3 which increased total open position to 84
On 10 Dec CANFINHOME was trading at 818.85. The strike last trading price was 5.15, which was 1.65 higher than the previous day. The implied volatity was 29.49, the open interest changed by -54 which decreased total open position to 85
On 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was 29.86, the open interest changed by 9 which increased total open position to 139
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 4, which was -7.20 lower than the previous day. The implied volatity was 29.44, the open interest changed by 57 which increased total open position to 129
On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 11.2, which was -2.95 lower than the previous day. The implied volatity was 28.06, the open interest changed by 4 which increased total open position to 68
On 4 Dec CANFINHOME was trading at 844.15. The strike last trading price was 14.15, which was 3.90 higher than the previous day. The implied volatity was 27.64, the open interest changed by -3 which decreased total open position to 62
On 3 Dec CANFINHOME was trading at 834.60. The strike last trading price was 10.25, which was 2.40 higher than the previous day. The implied volatity was 25.77, the open interest changed by 23 which increased total open position to 63
On 2 Dec CANFINHOME was trading at 814.55. The strike last trading price was 7.85, which was -1.25 lower than the previous day. The implied volatity was 29.38, the open interest changed by 15 which increased total open position to 42
On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 9.1, which was -1.30 lower than the previous day. The implied volatity was 26.35, the open interest changed by 14 which increased total open position to 27
On 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 10.4, which was -0.75 lower than the previous day. The implied volatity was 27.59, the open interest changed by 0 which decreased total open position to 12
On 27 Nov CANFINHOME was trading at 826.25. The strike last trading price was 11.15, which was -1.45 lower than the previous day. The implied volatity was 26.89, the open interest changed by 5 which increased total open position to 12
On 26 Nov CANFINHOME was trading at 821.05. The strike last trading price was 12.6, which was -3.45 lower than the previous day. The implied volatity was 28.80, the open interest changed by 3 which increased total open position to 7
On 25 Nov CANFINHOME was trading at 844.25. The strike last trading price was 16.05, which was -41.60 lower than the previous day. The implied volatity was 25.18, the open interest changed by 4 which increased total open position to 4
On 22 Nov CANFINHOME was trading at 842.80. The strike last trading price was 57.65, which was 0.00 lower than the previous day. The implied volatity was 2.30, the open interest changed by 0 which decreased total open position to 0
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 57.65, which was 0.00 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 57.65, which was 0.00 lower than the previous day. The implied volatity was 3.30, the open interest changed by 0 which decreased total open position to 0
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 57.65, which was 0.00 lower than the previous day. The implied volatity was 3.30, the open interest changed by 0 which decreased total open position to 0
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 57.65, which was 0.00 lower than the previous day. The implied volatity was 3.19, the open interest changed by 0 which decreased total open position to 0
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 57.65, which was 0.00 lower than the previous day. The implied volatity was 3.98, 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 57.65, which was 0.00 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 57.65, which was 0.00 lower than the previous day. The implied volatity was 2.12, 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 57.65, which was 0.00 lower than the previous day. The implied volatity was 1.01, 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 57.65, 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 57.65, which was 57.65 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 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 747.70 | 71.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 770.55 | 71.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 772.95 | 71.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 781.45 | 71.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 801.95 | 71.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 803.10 | 71.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 810.85 | 71.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 819.95 | 71.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 818.85 | 71.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 9 Dec | 804.50 | 71.45 | 1.20 | 45.22 | 2 | 0 | 3 |
| 6 Dec | 802.95 | 70.25 | 17.65 | 36.70 | 3 | 1 | 2 |
| 5 Dec | 835.55 | 52.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 844.15 | 52.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 834.60 | 52.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 814.55 | 52.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 823.95 | 52.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 821.85 | 52.6 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 826.25 | 52.6 | 2.60 | 32.15 | 1 | 0 | 0 |
| 26 Nov | 821.05 | 50 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 844.25 | 50 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 842.80 | 50 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 822.65 | 50 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 832.65 | 50 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 832.65 | 50 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 829.50 | 50 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 815.60 | 50 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 828.85 | 50 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 838.65 | 50 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 849.60 | 50 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 869.80 | 50 | 0.00 | 1.17 | 0 | 0 | 0 |
| 5 Nov | 865.80 | 50 | 50.00 | 0.69 | 0 | 0 | 0 |
| 1 Nov | 876.05 | 0 | 1.83 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 870 expiring on 26DEC2024
Delta for 870 PE is 0.00
Historical price for 870 PE is as follows
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 71.45, 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 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 71.45, 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 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 71.45, 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 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 71.45, 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 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 71.45, 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 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 71.45, 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 Dec CANFINHOME was trading at 810.85. The strike last trading price was 71.45, 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 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 71.45, 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 10 Dec CANFINHOME was trading at 818.85. The strike last trading price was 71.45, 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 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 71.45, which was 1.20 higher than the previous day. The implied volatity was 45.22, the open interest changed by 0 which decreased total open position to 3
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 70.25, which was 17.65 higher than the previous day. The implied volatity was 36.70, the open interest changed by 1 which increased total open position to 2
On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 52.6, 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 4 Dec CANFINHOME was trading at 844.15. The strike last trading price was 52.6, 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 3 Dec CANFINHOME was trading at 834.60. The strike last trading price was 52.6, 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 2 Dec CANFINHOME was trading at 814.55. The strike last trading price was 52.6, 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 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 52.6, 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 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 52.6, 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 27 Nov CANFINHOME was trading at 826.25. The strike last trading price was 52.6, which was 2.60 higher than the previous day. The implied volatity was 32.15, the open interest changed by 0 which decreased total open position to 0
On 26 Nov CANFINHOME was trading at 821.05. The strike last trading price was 50, 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 Nov CANFINHOME was trading at 844.25. The strike last trading price was 50, 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 Nov CANFINHOME was trading at 842.80. The strike last trading price was 50, 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 Nov CANFINHOME was trading at 822.65. The strike last trading price was 50, 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 Nov CANFINHOME was trading at 832.65. The strike last trading price was 50, 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 Nov CANFINHOME was trading at 832.65. The strike last trading price was 50, 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 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 50, 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 Nov CANFINHOME was trading at 815.60. The strike last trading price was 50, 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 Nov CANFINHOME was trading at 828.85. The strike last trading price was 50, 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 Nov CANFINHOME was trading at 838.65. The strike last trading price was 50, 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 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 50, 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 50, which was 0.00 lower than the previous day. The implied volatity was 1.17, 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 50, which was 50.00 higher than the previous day. The implied volatity was 0.69, 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 1.83, the open interest changed by 0 which decreased total open position to 0
