CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
16 Sep 2024 04:13 PM IST
| CANFINHOME 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 903.50 | 44 | -27.50 | 85,800 | 0 | 78,975 | ||||
| 13 Sept | 931.20 | 71.5 | 21.55 | 41,925 | 5,850 | 78,975 | ||||
| 12 Sept | 908.35 | 49.95 | 29.10 | 4,34,850 | -18,525 | 74,100 | ||||
| 11 Sept | 865.50 | 20.85 | 6.20 | 6,03,525 | -53,625 | 90,675 | ||||
| 10 Sept | 848.70 | 14.65 | -10.55 | 5,48,925 | 61,425 | 1,44,300 | ||||
| 9 Sept | 869.25 | 25.2 | -1.45 | 6,21,075 | 20,475 | 80,925 | ||||
| 6 Sept | 870.75 | 26.65 | -16.65 | 91,650 | -2,925 | 60,450 | ||||
| 5 Sept | 885.60 | 43.3 | 8.15 | 15,600 | -6,825 | 64,350 | ||||
| 4 Sept | 881.90 | 35.15 | 3.15 | 36,075 | -9,750 | 72,150 | ||||
| 3 Sept | 882.90 | 32 | 3.50 | 63,375 | -17,550 | 81,900 | ||||
| 2 Sept | 879.90 | 28.5 | 5.55 | 6,72,750 | 23,400 | 1,00,425 | ||||
|
|
||||||||||
| 30 Aug | 863.55 | 22.95 | -8.55 | 2,28,150 | 30,225 | 78,000 | ||||
| 29 Aug | 882.90 | 31.5 | 1.30 | 1,08,225 | 9,750 | 47,775 | ||||
| 28 Aug | 873.70 | 30.2 | 6.20 | 2,16,450 | -11,700 | 39,000 | ||||
| 27 Aug | 861.30 | 24 | -16.70 | 84,825 | 49,725 | 50,700 | ||||
| 26 Aug | 852.35 | 40.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 850.10 | 40.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 849.60 | 40.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 847.00 | 40.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 847.65 | 40.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 843.75 | 40.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 834.55 | 40.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 802.85 | 40.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 818.20 | 40.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 803.15 | 40.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 855.75 | 40.7 | 1,950 | 975 | 975 | |||||
For Can Fin Homes Ltd - strike price 870 expiring on 26SEP2024
Delta for 870 CE is -
Historical price for 870 CE is as follows
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 44, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78975
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 71.5, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 78975
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 49.95, which was 29.10 higher than the previous day. The implied volatity was -, the open interest changed by -18525 which decreased total open position to 74100
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 20.85, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -53625 which decreased total open position to 90675
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 14.65, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 61425 which increased total open position to 144300
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 25.2, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 80925
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 26.65, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 60450
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 43.3, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -6825 which decreased total open position to 64350
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 35.15, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 72150
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 32, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 81900
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 28.5, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 100425
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 22.95, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 30225 which increased total open position to 78000
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 31.5, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 47775
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 30.2, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 39000
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 24, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by 49725 which increased total open position to 50700
On 26 Aug CANFINHOME was trading at 852.35. The strike last trading price was 40.7, 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 40.7, 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 40.7, 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 40.7, 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 40.7, 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 40.7, 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 40.7, 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 40.7, 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 40.7, 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 40.7, 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 40.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 975
| CANFINHOME 870 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 903.50 | 10 | 5.50 | 7,34,175 | -20,475 | 1,71,600 |
| 13 Sept | 931.20 | 4.5 | -4.30 | 7,33,200 | 58,500 | 1,93,050 |
| 12 Sept | 908.35 | 8.8 | -13.20 | 3,43,200 | 99,450 | 1,35,525 |
| 11 Sept | 865.50 | 22 | -10.05 | 54,600 | 11,700 | 37,050 |
| 10 Sept | 848.70 | 32.05 | 10.25 | 34,125 | -4,875 | 26,325 |
| 9 Sept | 869.25 | 21.8 | -1.50 | 5,850 | -975 | 32,175 |
| 6 Sept | 870.75 | 23.3 | 9.35 | 34,125 | -975 | 33,150 |
| 5 Sept | 885.60 | 13.95 | -3.30 | 22,425 | 3,900 | 33,150 |
| 4 Sept | 881.90 | 17.25 | -7.75 | 13,650 | 1,950 | 30,225 |
| 3 Sept | 882.90 | 25 | -3.50 | 8,775 | -975 | 28,275 |
| 2 Sept | 879.90 | 28.5 | -10.50 | 55,575 | 3,900 | 29,250 |
| 30 Aug | 863.55 | 39 | 6.00 | 72,150 | 19,500 | 24,375 |
| 29 Aug | 882.90 | 33 | 0.20 | 8,775 | 3,900 | 4,875 |
| 28 Aug | 873.70 | 32.8 | -39.40 | 975 | 0 | 0 |
| 27 Aug | 861.30 | 72.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 852.35 | 72.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 850.10 | 72.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 849.60 | 72.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 847.00 | 72.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 847.65 | 72.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 843.75 | 72.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 834.55 | 72.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 802.85 | 72.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 818.20 | 72.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 803.15 | 72.2 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 855.75 | 72.2 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 870 expiring on 26SEP2024
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 10, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 171600
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 4.5, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 193050
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 8.8, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 99450 which increased total open position to 135525
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 22, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 37050
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 32.05, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 26325
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 21.8, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 32175
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 23.3, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 33150
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 13.95, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 33150
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 17.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 30225
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 25, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 28275
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 28.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 29250
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 39, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 24375
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 33, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 4875
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 32.8, which was -39.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 72.2, 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 26 Aug CANFINHOME was trading at 852.35. The strike last trading price was 72.2, 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 72.2, 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 72.2, 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 72.2, 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 72.2, 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 72.2, 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 72.2, 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 72.2, 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 72.2, 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 72.2, 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 72.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0