CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
16 Sep 2024 04:13 PM IST
| CANFINHOME 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 903.50 | 35.6 | -27.40 | 2,63,250 | 7,800 | 2,78,850 | ||||
| 13 Sept | 931.20 | 63 | 19.40 | 2,18,400 | -51,675 | 2,73,975 | ||||
| 12 Sept | 908.35 | 43.6 | 26.80 | 15,47,325 | 1,12,125 | 3,21,750 | ||||
| 11 Sept | 865.50 | 16.8 | 5.40 | 8,03,400 | 6,825 | 2,08,650 | ||||
| 10 Sept | 848.70 | 11.4 | -8.70 | 3,99,750 | 47,775 | 1,98,900 | ||||
| 9 Sept | 869.25 | 20.1 | -2.70 | 6,70,800 | -31,200 | 1,51,125 | ||||
| 6 Sept | 870.75 | 22.8 | -7.85 | 2,15,475 | 22,425 | 1,84,275 | ||||
|
|
||||||||||
| 5 Sept | 885.60 | 30.65 | 1.45 | 1,18,950 | -10,725 | 1,63,800 | ||||
| 4 Sept | 881.90 | 29.2 | 2.45 | 3,92,925 | -19,500 | 1,75,500 | ||||
| 3 Sept | 882.90 | 26.75 | 2.75 | 5,03,100 | -2,925 | 1,95,975 | ||||
| 2 Sept | 879.90 | 24 | 4.70 | 9,51,600 | -60,450 | 2,00,850 | ||||
| 30 Aug | 863.55 | 19.3 | -7.90 | 6,18,150 | 26,325 | 2,63,250 | ||||
| 29 Aug | 882.90 | 27.2 | 1.20 | 17,20,875 | 55,575 | 2,38,875 | ||||
| 28 Aug | 873.70 | 26 | 6.00 | 3,79,275 | 1,52,100 | 1,81,350 | ||||
| 27 Aug | 861.30 | 20 | -77.30 | 49,725 | 28,275 | 28,275 | ||||
| 26 Aug | 852.35 | 97.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 850.10 | 97.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 849.60 | 97.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 847.00 | 97.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 847.65 | 97.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 843.75 | 97.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 834.55 | 97.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 802.85 | 97.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 818.20 | 97.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 803.15 | 97.3 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 827.80 | 97.3 | 97.30 | 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 880 expiring on 26SEP2024
Delta for 880 CE is -
Historical price for 880 CE is as follows
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 35.6, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 278850
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 63, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by -51675 which decreased total open position to 273975
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 43.6, which was 26.80 higher than the previous day. The implied volatity was -, the open interest changed by 112125 which increased total open position to 321750
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 16.8, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 208650
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 11.4, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 47775 which increased total open position to 198900
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 20.1, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 151125
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 22.8, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 22425 which increased total open position to 184275
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 30.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -10725 which decreased total open position to 163800
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 29.2, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 175500
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 26.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 195975
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 24, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -60450 which decreased total open position to 200850
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 19.3, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 263250
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 27.2, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 238875
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 26, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 152100 which increased total open position to 181350
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 20, which was -77.30 lower than the previous day. The implied volatity was -, the open interest changed by 28275 which increased total open position to 28275
On 26 Aug CANFINHOME was trading at 852.35. The strike last trading price was 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, 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 97.3, which was 97.30 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 880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 903.50 | 12.8 | 6.95 | 13,12,350 | 21,450 | 2,58,375 |
| 13 Sept | 931.20 | 5.85 | -4.15 | 5,27,475 | 43,875 | 2,38,875 |
| 12 Sept | 908.35 | 10 | -18.00 | 3,70,500 | 82,875 | 1,94,025 |
| 11 Sept | 865.50 | 28 | -11.65 | 59,475 | -9,750 | 1,13,100 |
| 10 Sept | 848.70 | 39.65 | 11.70 | 51,675 | -7,800 | 1,23,825 |
| 9 Sept | 869.25 | 27.95 | 0.30 | 69,225 | -975 | 1,31,625 |
| 6 Sept | 870.75 | 27.65 | 6.50 | 3,85,125 | 53,625 | 1,32,600 |
| 5 Sept | 885.60 | 21.15 | -3.35 | 64,350 | 5,850 | 78,975 |
| 4 Sept | 881.90 | 24.5 | -3.60 | 2,04,750 | 4,875 | 73,125 |
| 3 Sept | 882.90 | 28.1 | -5.25 | 54,600 | 4,875 | 67,275 |
| 2 Sept | 879.90 | 33.35 | -11.90 | 53,625 | 2,925 | 62,400 |
| 30 Aug | 863.55 | 45.25 | 8.25 | 1,07,250 | 30,225 | 58,500 |
| 29 Aug | 882.90 | 37 | 0.10 | 1,08,225 | 26,325 | 28,275 |
| 28 Aug | 873.70 | 36.9 | -13.70 | 2,925 | 1,950 | 1,950 |
| 27 Aug | 861.30 | 50.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 852.35 | 50.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 850.10 | 50.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 849.60 | 50.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 847.00 | 50.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 847.65 | 50.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 843.75 | 50.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 834.55 | 50.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 802.85 | 50.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 818.20 | 50.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 803.15 | 50.6 | 50.60 | 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 880 expiring on 26SEP2024
Delta for 880 PE is -
Historical price for 880 PE is as follows
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 12.8, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 258375
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 5.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 43875 which increased total open position to 238875
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 10, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 82875 which increased total open position to 194025
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 28, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by -9750 which decreased total open position to 113100
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 39.65, which was 11.70 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 123825
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 27.95, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 131625
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 27.65, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 132600
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 21.15, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 78975
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 24.5, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 73125
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 28.1, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 67275
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 33.35, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 62400
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 45.25, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 30225 which increased total open position to 58500
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 37, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 28275
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 36.9, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, which was 50.60 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