CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
21 Nov 2024 04:13 PM IST
| CANFINHOME 28NOV2024 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.24
Theta: -0.58
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 822.65 | 2.3 | -1.65 | 32.52 | 254 | -5 | 123 | |||
| 20 Nov | 832.65 | 3.95 | 0.00 | 31.31 | 243 | 23 | 130 | |||
| 19 Nov | 832.65 | 3.95 | -0.20 | 31.31 | 243 | 25 | 130 | |||
| 18 Nov | 829.50 | 4.15 | -0.40 | 29.66 | 185 | -2 | 104 | |||
| 14 Nov | 822.95 | 4.55 | 0.25 | 28.62 | 190 | 24 | 110 | |||
| 13 Nov | 815.60 | 4.3 | -1.65 | 28.85 | 94 | -21 | 86 | |||
| 12 Nov | 828.85 | 5.95 | -4.05 | 28.15 | 95 | 3 | 127 | |||
| 11 Nov | 838.65 | 10 | -5.10 | 27.55 | 60 | 2 | 124 | |||
| 8 Nov | 849.60 | 15.1 | -6.50 | 28.88 | 156 | 49 | 122 | |||
| 7 Nov | 858.55 | 21.6 | -7.30 | 30.27 | 88 | -5 | 73 | |||
| 6 Nov | 869.80 | 28.9 | 1.25 | 31.46 | 211 | 29 | 80 | |||
| 5 Nov | 865.80 | 27.65 | 3.40 | 31.64 | 209 | 12 | 53 | |||
|
|
||||||||||
| 4 Nov | 856.35 | 24.25 | -10.55 | 31.06 | 132 | 25 | 40 | |||
| 1 Nov | 876.05 | 34.8 | 0.80 | 29.69 | 3 | 0 | 15 | |||
| 31 Oct | 867.95 | 34 | -4.00 | - | 27 | 12 | 15 | |||
| 30 Oct | 884.80 | 38 | 21.00 | - | 2 | 1 | 2 | |||
| 29 Oct | 862.60 | 17 | -54.05 | - | 1 | 0 | 0 | |||
| 28 Oct | 847.75 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 850.65 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 845.45 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 871.30 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 832.90 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 859.45 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 861.10 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 857.60 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 882.35 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 890.80 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 871.90 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 867.75 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 870.20 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 854.45 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 824.10 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 847.15 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 883.90 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 901.95 | 71.05 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 884.30 | 71.05 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 870 expiring on 28NOV2024
Delta for 870 CE is 0.13
Historical price for 870 CE is as follows
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 2.3, which was -1.65 lower than the previous day. The implied volatity was 32.52, the open interest changed by -5 which decreased total open position to 123
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 3.95, which was 0.00 lower than the previous day. The implied volatity was 31.31, the open interest changed by 23 which increased total open position to 130
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 3.95, which was -0.20 lower than the previous day. The implied volatity was 31.31, the open interest changed by 25 which increased total open position to 130
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 4.15, which was -0.40 lower than the previous day. The implied volatity was 29.66, the open interest changed by -2 which decreased total open position to 104
On 14 Nov CANFINHOME was trading at 822.95. The strike last trading price was 4.55, which was 0.25 higher than the previous day. The implied volatity was 28.62, the open interest changed by 24 which increased total open position to 110
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 4.3, which was -1.65 lower than the previous day. The implied volatity was 28.85, the open interest changed by -21 which decreased total open position to 86
On 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 5.95, which was -4.05 lower than the previous day. The implied volatity was 28.15, the open interest changed by 3 which increased total open position to 127
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 10, which was -5.10 lower than the previous day. The implied volatity was 27.55, the open interest changed by 2 which increased total open position to 124
On 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 15.1, which was -6.50 lower than the previous day. The implied volatity was 28.88, the open interest changed by 49 which increased total open position to 122
On 7 Nov CANFINHOME was trading at 858.55. The strike last trading price was 21.6, which was -7.30 lower than the previous day. The implied volatity was 30.27, the open interest changed by -5 which decreased total open position to 73
On 6 Nov CANFINHOME was trading at 869.80. The strike last trading price was 28.9, which was 1.25 higher than the previous day. The implied volatity was 31.46, the open interest changed by 29 which increased total open position to 80
On 5 Nov CANFINHOME was trading at 865.80. The strike last trading price was 27.65, which was 3.40 higher than the previous day. The implied volatity was 31.64, the open interest changed by 12 which increased total open position to 53
On 4 Nov CANFINHOME was trading at 856.35. The strike last trading price was 24.25, which was -10.55 lower than the previous day. The implied volatity was 31.06, the open interest changed by 25 which increased total open position to 40
On 1 Nov CANFINHOME was trading at 876.05. The strike last trading price was 34.8, which was 0.80 higher than the previous day. The implied volatity was 29.69, the open interest changed by 0 which decreased total open position to 15
On 31 Oct CANFINHOME was trading at 867.95. The strike last trading price was 34, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CANFINHOME was trading at 884.80. The strike last trading price was 38, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CANFINHOME was trading at 862.60. The strike last trading price was 17, which was -54.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CANFINHOME was trading at 847.75. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CANFINHOME was trading at 850.65. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CANFINHOME was trading at 845.45. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CANFINHOME was trading at 871.30. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CANFINHOME was trading at 832.90. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CANFINHOME was trading at 859.45. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CANFINHOME was trading at 861.10. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 71.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 71.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CANFINHOME 28NOV2024 870 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 822.65 | 37.05 | 0.00 | 0.00 | 0 | -2 | 0 |
| 20 Nov | 832.65 | 37.05 | 0.00 | - | 5 | -2 | 37 |
| 19 Nov | 832.65 | 37.05 | -4.55 | - | 5 | 0 | 37 |
| 18 Nov | 829.50 | 41.6 | -5.45 | 29.06 | 1 | 0 | 38 |
| 14 Nov | 822.95 | 47.05 | -4.00 | 25.64 | 3 | 2 | 39 |
| 13 Nov | 815.60 | 51.05 | 14.05 | 25.64 | 2 | 0 | 39 |
| 12 Nov | 828.85 | 37 | 0.00 | - | 6 | -1 | 39 |
| 11 Nov | 838.65 | 37 | 8.45 | 29.91 | 1 | 0 | 41 |
| 8 Nov | 849.60 | 28.55 | 1.70 | 22.48 | 16 | -5 | 42 |
| 7 Nov | 858.55 | 26.85 | 2.90 | 28.12 | 12 | 3 | 45 |
| 6 Nov | 869.80 | 23.95 | -3.45 | 30.67 | 86 | 12 | 43 |
| 5 Nov | 865.80 | 27.4 | -11.45 | 31.94 | 38 | 2 | 30 |
| 4 Nov | 856.35 | 38.85 | 10.85 | 40.36 | 58 | 15 | 29 |
| 1 Nov | 876.05 | 28 | -1.75 | 36.14 | 8 | 7 | 13 |
| 31 Oct | 867.95 | 29.75 | 4.75 | - | 12 | 5 | 6 |
| 30 Oct | 884.80 | 25 | -19.90 | - | 1 | 0 | 0 |
| 29 Oct | 862.60 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 847.75 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 850.65 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 845.45 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 871.30 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 832.90 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 859.45 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 861.10 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 857.60 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 882.35 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 890.80 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 871.90 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 867.75 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 870.20 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 854.45 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 824.10 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 847.15 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 883.90 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 901.95 | 44.9 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 884.30 | 44.9 | - | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 870 expiring on 28NOV2024
Delta for 870 PE is 0.00
Historical price for 870 PE is as follows
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 37.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 37.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 37
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 37.05, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 41.6, which was -5.45 lower than the previous day. The implied volatity was 29.06, the open interest changed by 0 which decreased total open position to 38
On 14 Nov CANFINHOME was trading at 822.95. The strike last trading price was 47.05, which was -4.00 lower than the previous day. The implied volatity was 25.64, the open interest changed by 2 which increased total open position to 39
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 51.05, which was 14.05 higher than the previous day. The implied volatity was 25.64, the open interest changed by 0 which decreased total open position to 39
On 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 37, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 39
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 37, which was 8.45 higher than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 41
On 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 28.55, which was 1.70 higher than the previous day. The implied volatity was 22.48, the open interest changed by -5 which decreased total open position to 42
On 7 Nov CANFINHOME was trading at 858.55. The strike last trading price was 26.85, which was 2.90 higher than the previous day. The implied volatity was 28.12, the open interest changed by 3 which increased total open position to 45
On 6 Nov CANFINHOME was trading at 869.80. The strike last trading price was 23.95, which was -3.45 lower than the previous day. The implied volatity was 30.67, the open interest changed by 12 which increased total open position to 43
On 5 Nov CANFINHOME was trading at 865.80. The strike last trading price was 27.4, which was -11.45 lower than the previous day. The implied volatity was 31.94, the open interest changed by 2 which increased total open position to 30
On 4 Nov CANFINHOME was trading at 856.35. The strike last trading price was 38.85, which was 10.85 higher than the previous day. The implied volatity was 40.36, the open interest changed by 15 which increased total open position to 29
On 1 Nov CANFINHOME was trading at 876.05. The strike last trading price was 28, which was -1.75 lower than the previous day. The implied volatity was 36.14, the open interest changed by 7 which increased total open position to 13
On 31 Oct CANFINHOME was trading at 867.95. The strike last trading price was 29.75, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CANFINHOME was trading at 884.80. The strike last trading price was 25, which was -19.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CANFINHOME was trading at 862.60. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CANFINHOME was trading at 847.75. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CANFINHOME was trading at 850.65. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CANFINHOME was trading at 845.45. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CANFINHOME was trading at 871.30. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CANFINHOME was trading at 832.90. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CANFINHOME was trading at 859.45. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CANFINHOME was trading at 861.10. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 44.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 44.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
