CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
18 Oct 2024 01:53 PM IST
| CANFINHOME 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 862.60 | 17 | 2.15 | 72,150 | -1,950 | 1,97,925 | ||||
| 17 Oct | 857.60 | 14.85 | -9.25 | 2,78,850 | 75,075 | 1,98,900 | ||||
| 16 Oct | 882.35 | 24.1 | -2.20 | 1,12,125 | -10,725 | 1,24,800 | ||||
| 15 Oct | 890.80 | 26.3 | 4.15 | 3,72,450 | -3,900 | 1,36,500 | ||||
| 14 Oct | 871.90 | 22.15 | 8.30 | 2,08,650 | -4,875 | 1,41,375 | ||||
| 11 Oct | 867.75 | 13.85 | -1.95 | 32,175 | 975 | 1,46,250 | ||||
| 10 Oct | 858.10 | 15.8 | -3.80 | 60,450 | 5,850 | 1,45,275 | ||||
| 9 Oct | 870.20 | 19.6 | 5.30 | 4,89,450 | -12,675 | 1,39,425 | ||||
| 8 Oct | 854.45 | 14.3 | 5.40 | 1,48,200 | 19,500 | 1,52,100 | ||||
| 7 Oct | 824.10 | 8.9 | -8.00 | 94,575 | 20,475 | 1,32,600 | ||||
| 4 Oct | 847.15 | 16.9 | -11.50 | 1,62,825 | 37,050 | 1,11,150 | ||||
|
|
||||||||||
| 3 Oct | 883.90 | 28.4 | -16.85 | 60,450 | 11,700 | 76,050 | ||||
| 1 Oct | 901.95 | 45.25 | 5.80 | 65,325 | -17,550 | 64,350 | ||||
| 30 Sept | 892.25 | 39.45 | 4.60 | 38,025 | 6,825 | 84,825 | ||||
| 27 Sept | 884.30 | 34.85 | -1.40 | 79,950 | 4,875 | 77,025 | ||||
| 26 Sept | 885.25 | 36.25 | 5.90 | 1,97,925 | 5,850 | 73,125 | ||||
| 25 Sept | 868.05 | 30.35 | -0.65 | 1,20,900 | 40,950 | 68,250 | ||||
| 24 Sept | 861.40 | 31 | -9.50 | 59,475 | 20,475 | 29,250 | ||||
| 23 Sept | 880.00 | 40.5 | 10.85 | 30,225 | 0 | 8,775 | ||||
| 20 Sept | 862.65 | 29.65 | 4.90 | 14,625 | 8,775 | 9,750 | ||||
| 19 Sept | 851.85 | 24.75 | -44.80 | 975 | 0 | 0 | ||||
| 18 Sept | 877.40 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 881.35 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 903.50 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 931.20 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 908.35 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 865.50 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 848.70 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 869.25 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 870.75 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 885.60 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 881.90 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 882.90 | 69.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 879.90 | 69.55 | 69.55 | 0 | 0 | 0 | ||||
| 30 Aug | 863.55 | 0 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 870 expiring on 31OCT2024
Delta for 870 CE is -
Historical price for 870 CE is as follows
On 18 Oct CANFINHOME was trading at 862.60. The strike last trading price was 17, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 197925
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 14.85, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 75075 which increased total open position to 198900
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 24.1, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -10725 which decreased total open position to 124800
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 26.3, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 136500
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 22.15, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 141375
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 13.85, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 146250
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 15.8, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 145275
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 19.6, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -12675 which decreased total open position to 139425
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 14.3, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 152100
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 8.9, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 132600
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 16.9, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 37050 which increased total open position to 111150
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 28.4, which was -16.85 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 76050
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 45.25, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 64350
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 39.45, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 84825
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 34.85, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 77025
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 36.25, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 73125
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 30.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 68250
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 31, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 29250
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 40.5, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8775
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 29.65, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 9750
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 24.75, which was -44.80 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 69.55, 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 69.55, 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 69.55, 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 69.55, 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 69.55, 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 69.55, 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 69.55, 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 69.55, 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 69.55, 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 69.55, 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 69.55, 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 69.55, 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 69.55, which was 69.55 higher 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 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 870 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 862.60 | 25.55 | -6.95 | 18,525 | 5,850 | 1,03,350 |
| 17 Oct | 857.60 | 32.5 | 13.40 | 81,900 | 6,825 | 97,500 |
| 16 Oct | 882.35 | 19.1 | -1.25 | 26,325 | -1,950 | 91,650 |
| 15 Oct | 890.80 | 20.35 | -4.65 | 84,825 | 9,750 | 93,600 |
| 14 Oct | 871.90 | 25 | -13.30 | 3,900 | -975 | 82,875 |
| 11 Oct | 867.75 | 38.3 | 0.30 | 3,900 | -1,950 | 83,850 |
| 10 Oct | 858.10 | 38 | 3.55 | 44,850 | -8,775 | 85,800 |
| 9 Oct | 870.20 | 34.45 | -10.10 | 81,900 | 7,800 | 95,550 |
| 8 Oct | 854.45 | 44.55 | -11.45 | 4,875 | 975 | 86,775 |
| 7 Oct | 824.10 | 56 | 10.40 | 12,675 | -7,800 | 86,775 |
| 4 Oct | 847.15 | 45.6 | 11.80 | 1,61,850 | 8,775 | 1,40,400 |
| 3 Oct | 883.90 | 33.8 | 14.20 | 1,51,125 | 13,650 | 1,37,475 |
| 1 Oct | 901.95 | 19.6 | -4.70 | 3,41,250 | 38,025 | 1,24,800 |
| 30 Sept | 892.25 | 24.3 | -4.20 | 37,050 | 4,875 | 86,775 |
| 27 Sept | 884.30 | 28.5 | -1.50 | 32,175 | 6,825 | 81,900 |
| 26 Sept | 885.25 | 30 | -3.10 | 27,300 | 2,925 | 74,100 |
| 25 Sept | 868.05 | 33.1 | -2.30 | 85,800 | 55,575 | 71,175 |
| 24 Sept | 861.40 | 35.4 | 8.35 | 8,775 | 2,925 | 15,600 |
| 23 Sept | 880.00 | 27.05 | -23.65 | 10,725 | 4,875 | 11,700 |
| 20 Sept | 862.65 | 50.7 | 0.00 | 0 | 6,825 | 0 |
| 19 Sept | 851.85 | 50.7 | 4.90 | 6,825 | 0 | 0 |
| 18 Sept | 877.40 | 45.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 881.35 | 45.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 903.50 | 45.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 931.20 | 45.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 908.35 | 45.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 865.50 | 45.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 848.70 | 45.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 869.25 | 45.8 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 870.75 | 45.8 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 885.60 | 45.8 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 881.90 | 45.8 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 882.90 | 45.8 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 879.90 | 45.8 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 863.55 | 45.8 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 870 expiring on 31OCT2024
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 18 Oct CANFINHOME was trading at 862.60. The strike last trading price was 25.55, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 103350
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 32.5, which was 13.40 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 97500
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 19.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 91650
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 20.35, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 93600
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 25, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 82875
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 38.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 83850
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 38, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 85800
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 34.45, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 95550
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 44.55, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 86775
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 56, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 86775
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 45.6, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 140400
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 33.8, which was 14.20 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 137475
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 19.6, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 38025 which increased total open position to 124800
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 24.3, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 86775
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 28.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 81900
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 30, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 74100
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 33.1, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 71175
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 35.4, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 15600
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 27.05, which was -23.65 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 11700
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 50.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 0
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 50.7, which was 4.90 higher 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 45.8, 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 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 45.8, 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 Sept CANFINHOME was trading at 903.50. The strike last trading price was 45.8, 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 Sept CANFINHOME was trading at 931.20. The strike last trading price was 45.8, 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 Sept CANFINHOME was trading at 908.35. The strike last trading price was 45.8, 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 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 45.8, 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 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 45.8, 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 Sept CANFINHOME was trading at 869.25. The strike last trading price was 45.8, 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 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 45.8, 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 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 45.8, 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 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 45.8, 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 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 45.8, 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 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 45.8, 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 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 45.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
