CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
17 Oct 2024 04:13 PM IST
| CANFINHOME 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 857.60 | 9.35 | -5.95 | 82,875 | 26,325 | 1,46,250 | ||||
| 16 Oct | 882.35 | 15.3 | -2.85 | 2,26,200 | -2,925 | 1,20,900 | ||||
| 15 Oct | 890.80 | 18.15 | 3.95 | 5,51,850 | 20,475 | 1,21,875 | ||||
| 14 Oct | 871.90 | 14.2 | 5.00 | 71,175 | 6,825 | 1,00,425 | ||||
| 11 Oct | 867.75 | 9.2 | -1.55 | 17,550 | 2,925 | 92,625 | ||||
| 10 Oct | 858.10 | 10.75 | -2.45 | 1,13,100 | 2,925 | 1,17,975 | ||||
| 9 Oct | 870.20 | 13.2 | 4.00 | 2,13,525 | 28,275 | 1,15,050 | ||||
| 8 Oct | 854.45 | 9.2 | 3.20 | 28,275 | 975 | 84,825 | ||||
| 7 Oct | 824.10 | 6 | -5.10 | 44,850 | -10,725 | 82,875 | ||||
| 4 Oct | 847.15 | 11.1 | -9.20 | 91,650 | -1,950 | 90,675 | ||||
| 3 Oct | 883.90 | 20.3 | -14.90 | 96,525 | 31,200 | 91,650 | ||||
| 1 Oct | 901.95 | 35.2 | 6.15 | 2,61,300 | -35,100 | 62,400 | ||||
| 30 Sept | 892.25 | 29.05 | 4.10 | 1,39,425 | 24,375 | 1,00,425 | ||||
| 27 Sept | 884.30 | 24.95 | -0.95 | 70,200 | 18,525 | 74,100 | ||||
| 26 Sept | 885.25 | 25.9 | 1.00 | 51,675 | 13,650 | 54,600 | ||||
| 25 Sept | 868.05 | 24.9 | 0.30 | 39,975 | -4,875 | 28,275 | ||||
| 24 Sept | 861.40 | 24.6 | -7.80 | 31,200 | 10,725 | 32,175 | ||||
| 23 Sept | 880.00 | 32.4 | 15.40 | 29,250 | 14,625 | 20,475 | ||||
| 20 Sept | 862.65 | 17 | 0.00 | 0 | 5,850 | 0 | ||||
| 19 Sept | 851.85 | 17 | -42.55 | 5,850 | 2,925 | 2,925 | ||||
| 18 Sept | 877.40 | 59.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 17 Sept | 881.35 | 59.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 903.50 | 59.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 931.20 | 59.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 908.35 | 59.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 865.50 | 59.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 848.70 | 59.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 869.25 | 59.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 870.75 | 59.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 885.60 | 59.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 881.90 | 59.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 882.90 | 59.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 879.90 | 59.55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 863.55 | 59.55 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 890 expiring on 31OCT2024
Delta for 890 CE is -
Historical price for 890 CE is as follows
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 9.35, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 146250
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 15.3, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 120900
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 18.15, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 121875
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 14.2, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 100425
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 9.2, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 92625
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 10.75, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 117975
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 13.2, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 28275 which increased total open position to 115050
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 9.2, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 84825
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 6, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -10725 which decreased total open position to 82875
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 11.1, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 90675
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 20.3, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 91650
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 35.2, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -35100 which decreased total open position to 62400
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 29.05, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 100425
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 24.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 18525 which increased total open position to 74100
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 25.9, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 54600
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 24.9, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 28275
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 24.6, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 32175
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 32.4, which was 15.40 higher than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 20475
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 17, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 0
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 17, which was -42.55 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 2925
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 59.55, 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 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 59.55, 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 890 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 857.60 | 43.8 | 14.75 | 6,825 | -2,925 | 31,200 |
| 16 Oct | 882.35 | 29.05 | -0.95 | 13,650 | 2,925 | 34,125 |
| 15 Oct | 890.80 | 30 | -23.10 | 36,075 | 10,725 | 32,175 |
| 14 Oct | 871.90 | 53.1 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 867.75 | 53.1 | 0.00 | 0 | 1,950 | 0 |
| 10 Oct | 858.10 | 53.1 | 9.00 | 5,850 | 2,925 | 22,425 |
| 9 Oct | 870.20 | 44.1 | -23.90 | 2,925 | -975 | 20,475 |
| 8 Oct | 854.45 | 68 | -6.20 | 5,850 | 0 | 21,450 |
| 7 Oct | 824.10 | 74.2 | 29.75 | 1,950 | 0 | 22,425 |
| 4 Oct | 847.15 | 44.45 | -0.55 | 7,800 | 2,925 | 23,400 |
| 3 Oct | 883.90 | 45 | 16.75 | 24,375 | 975 | 20,475 |
| 1 Oct | 901.95 | 28.25 | -5.25 | 47,775 | 7,800 | 18,525 |
| 30 Sept | 892.25 | 33.5 | -5.95 | 1,950 | 0 | 9,750 |
| 27 Sept | 884.30 | 39.45 | -4.05 | 11,700 | 975 | 9,750 |
| 26 Sept | 885.25 | 43.5 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 868.05 | 43.5 | 0.00 | 0 | 2,925 | 0 |
| 24 Sept | 861.40 | 43.5 | 4.50 | 6,825 | 975 | 6,825 |
| 23 Sept | 880.00 | 39 | 3.50 | 4,875 | 0 | 975 |
| 20 Sept | 862.65 | 35.5 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 851.85 | 35.5 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 877.40 | 35.5 | 0.00 | 0 | -975 | 0 |
| 17 Sept | 881.35 | 35.5 | 13.00 | 975 | 0 | 1,950 |
| 16 Sept | 903.50 | 22.5 | 0.00 | 0 | 1,950 | 0 |
| 13 Sept | 931.20 | 22.5 | -33.05 | 3,900 | 1,950 | 1,950 |
| 12 Sept | 908.35 | 55.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 865.50 | 55.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 848.70 | 55.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 869.25 | 55.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 870.75 | 55.55 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 885.60 | 55.55 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 881.90 | 55.55 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 882.90 | 55.55 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 879.90 | 55.55 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 863.55 | 55.55 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 890 expiring on 31OCT2024
Delta for 890 PE is -
Historical price for 890 PE is as follows
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 43.8, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 31200
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 29.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 34125
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 30, which was -23.10 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 32175
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 53.1, 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 Oct CANFINHOME was trading at 867.75. The strike last trading price was 53.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 0
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 53.1, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 22425
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 44.1, which was -23.90 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 20475
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 68, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21450
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 74.2, which was 29.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22425
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 44.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 23400
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 45, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 20475
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 28.25, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 18525
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 33.5, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9750
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 39.45, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 9750
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 43.5, 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 Sept CANFINHOME was trading at 868.05. The strike last trading price was 43.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 0
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 43.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 6825
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 39, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 975
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 35.5, 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 35.5, 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 35.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 0
On 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 35.5, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 22.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 0
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 22.5, which was -33.05 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 1950
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 55.55, 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 55.55, 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 55.55, 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 55.55, 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 55.55, 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 55.55, 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 55.55, 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 55.55, 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 55.55, 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 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 55.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
