CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
18 Oct 2024 02:03 PM IST
| CANFINHOME 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 862.40 | 14.05 | 1.95 | 3,82,200 | 39,975 | 3,75,375 | ||||
| 17 Oct | 857.60 | 12.1 | -7.00 | 7,11,750 | 84,825 | 3,35,400 | ||||
| 16 Oct | 882.35 | 19.1 | -2.90 | 3,44,175 | 4,875 | 2,52,525 | ||||
| 15 Oct | 890.80 | 22 | 4.25 | 12,95,775 | 28,275 | 2,48,625 | ||||
| 14 Oct | 871.90 | 17.75 | 6.50 | 4,10,475 | 22,425 | 2,20,350 | ||||
| 11 Oct | 867.75 | 11.25 | -1.75 | 1,24,800 | 2,925 | 1,97,925 | ||||
| 10 Oct | 858.10 | 13 | -3.15 | 2,02,800 | -10,725 | 1,95,000 | ||||
| 9 Oct | 870.20 | 16.15 | 4.95 | 6,36,675 | -4,875 | 2,06,700 | ||||
| 8 Oct | 854.45 | 11.2 | 4.05 | 4,01,700 | 15,600 | 1,92,075 | ||||
| 7 Oct | 824.10 | 7.15 | -7.10 | 3,13,950 | 8,775 | 1,76,475 | ||||
| 4 Oct | 847.15 | 14.25 | -9.65 | 2,41,800 | 68,250 | 1,64,775 | ||||
| 3 Oct | 883.90 | 23.9 | -15.60 | 1,94,025 | 15,600 | 97,500 | ||||
| 1 Oct | 901.95 | 39.5 | 5.35 | 2,29,125 | -20,475 | 81,900 | ||||
| 30 Sept | 892.25 | 34.15 | 4.95 | 1,40,400 | 975 | 1,00,425 | ||||
| 27 Sept | 884.30 | 29.2 | -0.80 | 1,71,600 | 11,700 | 97,500 | ||||
| 26 Sept | 885.25 | 30 | 3.50 | 1,91,100 | 35,100 | 85,800 | ||||
| 25 Sept | 868.05 | 26.5 | -1.50 | 74,100 | 10,725 | 50,700 | ||||
| 24 Sept | 861.40 | 28 | -7.75 | 47,775 | 12,675 | 39,975 | ||||
| 23 Sept | 880.00 | 35.75 | 10.55 | 37,050 | 10,725 | 25,350 | ||||
| 20 Sept | 862.65 | 25.2 | 6.40 | 14,625 | 5,850 | 12,675 | ||||
| 19 Sept | 851.85 | 18.8 | -15.90 | 11,700 | 6,825 | 7,800 | ||||
| 18 Sept | 877.40 | 34.7 | -18.00 | 975 | 0 | 0 | ||||
| 17 Sept | 881.35 | 52.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 903.50 | 52.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 931.20 | 52.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 908.35 | 52.7 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 865.50 | 52.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 848.70 | 52.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 869.25 | 52.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 870.75 | 52.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 885.60 | 52.7 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 881.90 | 52.7 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 882.90 | 52.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 879.90 | 52.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 863.55 | 52.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 882.90 | 52.7 | 52.70 | 0 | 0 | 0 | ||||
| 20 Aug | 847.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 834.55 | 0 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 880 expiring on 31OCT2024
Delta for 880 CE is -
Historical price for 880 CE is as follows
On 18 Oct CANFINHOME was trading at 862.40. The strike last trading price was 14.05, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 39975 which increased total open position to 375375
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 12.1, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 84825 which increased total open position to 335400
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 19.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 252525
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 22, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 28275 which increased total open position to 248625
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 17.75, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 22425 which increased total open position to 220350
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 11.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 197925
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 13, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -10725 which decreased total open position to 195000
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 16.15, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 206700
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 11.2, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 192075
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 7.15, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 176475
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 14.25, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 68250 which increased total open position to 164775
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 23.9, which was -15.60 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 97500
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 39.5, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 81900
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 34.15, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 100425
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 29.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 97500
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 30, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 85800
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 26.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 50700
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 28, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 12675 which increased total open position to 39975
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 35.75, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 25350
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 25.2, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 12675
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 18.8, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 7800
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 34.7, which was -18.00 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 52.7, 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 Sept CANFINHOME was trading at 903.50. The strike last trading price was 52.7, 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 Sept CANFINHOME was trading at 931.20. The strike last trading price was 52.7, 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 Sept CANFINHOME was trading at 908.35. The strike last trading price was 52.7, 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 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 52.7, 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 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 52.7, 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 Sept CANFINHOME was trading at 869.25. The strike last trading price was 52.7, 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 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 52.7, 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 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 52.7, 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 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 52.7, 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 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 52.7, 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 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 52.7, 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 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 52.7, 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 Aug CANFINHOME was trading at 882.90. The strike last trading price was 52.7, which was 52.70 higher 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 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 Aug CANFINHOME was trading at 834.55. 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 880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 862.40 | 31.4 | -7.60 | 11,700 | 975 | 64,350 |
| 17 Oct | 857.60 | 39 | 14.00 | 47,775 | -16,575 | 65,325 |
| 16 Oct | 882.35 | 25 | 0.55 | 63,375 | 0 | 81,900 |
| 15 Oct | 890.80 | 24.45 | -6.05 | 1,48,200 | 40,950 | 82,875 |
| 14 Oct | 871.90 | 30.5 | -9.35 | 12,675 | 975 | 42,900 |
| 11 Oct | 867.75 | 39.85 | -3.15 | 975 | 0 | 41,925 |
| 10 Oct | 858.10 | 43 | 2.80 | 11,700 | -7,800 | 42,900 |
| 9 Oct | 870.20 | 40.2 | -13.45 | 32,175 | 7,800 | 52,650 |
| 8 Oct | 854.45 | 53.65 | -15.50 | 1,950 | 975 | 43,875 |
| 7 Oct | 824.10 | 69.15 | 17.85 | 7,800 | -3,900 | 42,900 |
| 4 Oct | 847.15 | 51.3 | 13.95 | 28,275 | -6,825 | 47,775 |
| 3 Oct | 883.90 | 37.35 | 13.35 | 79,950 | 1,950 | 53,625 |
| 1 Oct | 901.95 | 24 | -6.80 | 1,26,750 | 17,550 | 50,700 |
| 30 Sept | 892.25 | 30.8 | -3.75 | 53,625 | 13,650 | 32,175 |
| 27 Sept | 884.30 | 34.55 | 0.00 | 34,125 | 12,675 | 17,550 |
| 26 Sept | 885.25 | 34.55 | -3.35 | 5,850 | 2,925 | 4,875 |
| 25 Sept | 868.05 | 37.9 | -4.10 | 1,950 | 0 | 1,950 |
| 24 Sept | 861.40 | 42 | 9.65 | 3,900 | 1,950 | 2,925 |
| 23 Sept | 880.00 | 32.35 | -55.50 | 975 | 0 | 0 |
| 20 Sept | 862.65 | 87.85 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 851.85 | 87.85 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 877.40 | 87.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 881.35 | 87.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 903.50 | 87.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 931.20 | 87.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 908.35 | 87.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 865.50 | 87.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 848.70 | 87.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 869.25 | 87.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 870.75 | 87.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 885.60 | 87.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 881.90 | 87.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 882.90 | 87.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 879.90 | 87.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 863.55 | 87.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 882.90 | 87.85 | 87.85 | 0 | 0 | 0 |
| 20 Aug | 847.65 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 834.55 | 0 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 880 expiring on 31OCT2024
Delta for 880 PE is -
Historical price for 880 PE is as follows
On 18 Oct CANFINHOME was trading at 862.40. The strike last trading price was 31.4, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 64350
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 39, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -16575 which decreased total open position to 65325
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 25, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81900
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 24.45, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 40950 which increased total open position to 82875
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 30.5, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 42900
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 39.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41925
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 43, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 42900
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 40.2, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 52650
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 53.65, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 43875
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 69.15, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 42900
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 51.3, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by -6825 which decreased total open position to 47775
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 37.35, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 53625
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 24, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 50700
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 30.8, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 32175
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 34.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12675 which increased total open position to 17550
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 34.55, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 4875
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 37.9, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 42, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 2925
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 32.35, which was -55.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 87.85, 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 Sept CANFINHOME was trading at 851.85. The strike last trading price was 87.85, 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 Sept CANFINHOME was trading at 877.40. The strike last trading price was 87.85, 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 87.85, 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 87.85, 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 87.85, 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 87.85, 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 87.85, 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 87.85, 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 87.85, 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 87.85, 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 87.85, 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 87.85, 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 87.85, 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 87.85, 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 87.85, 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 Aug CANFINHOME was trading at 882.90. The strike last trading price was 87.85, which was 87.85 higher 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 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 Aug CANFINHOME was trading at 834.55. 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
