CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
20 Dec 2024 04:13 PM IST
| CANFINHOME 26DEC2024 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 747.70 | 0.4 | 0.00 | - | 6 | -2 | 84 | |||
| 19 Dec | 770.55 | 0.4 | -0.15 | 50.31 | 43 | 4 | 87 | |||
| 18 Dec | 772.95 | 0.55 | -0.25 | 47.09 | 7 | -5 | 84 | |||
| 17 Dec | 781.45 | 0.8 | -0.15 | 46.20 | 12 | -5 | 89 | |||
| 16 Dec | 801.95 | 0.95 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 13 Dec | 803.10 | 0.95 | -0.50 | 30.70 | 31 | -1 | 91 | |||
| 12 Dec | 810.85 | 1.45 | -0.50 | 29.72 | 11 | 3 | 93 | |||
| 11 Dec | 819.95 | 1.95 | -0.90 | 28.89 | 66 | -20 | 93 | |||
| 10 Dec | 818.85 | 2.85 | 0.85 | 30.50 | 147 | -14 | 96 | |||
| 9 Dec | 804.50 | 2 | -0.35 | 31.16 | 172 | -15 | 110 | |||
| 6 Dec | 802.95 | 2.35 | -4.30 | 30.53 | 323 | 63 | 123 | |||
| 5 Dec | 835.55 | 6.65 | -1.90 | 28.45 | 88 | 4 | 70 | |||
| 4 Dec | 844.15 | 8.55 | 2.55 | 27.82 | 76 | 6 | 66 | |||
| 3 Dec | 834.60 | 6 | 1.30 | 26.29 | 165 | -30 | 61 | |||
| 2 Dec | 814.55 | 4.7 | -0.80 | 29.72 | 254 | 39 | 87 | |||
| 29 Nov | 823.95 | 5.5 | -1.00 | 26.82 | 56 | 17 | 19 | |||
| 28 Nov | 821.85 | 6.5 | -2.10 | 27.98 | 4 | 0 | 1 | |||
| 27 Nov | 826.25 | 8.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 821.05 | 8.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 844.25 | 8.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 842.80 | 8.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 822.65 | 8.6 | -0.95 | 27.19 | 2 | 1 | 2 | |||
| 20 Nov | 832.65 | 9.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 832.65 | 9.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Nov | 829.50 | 9.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 815.60 | 9.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 828.85 | 9.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Nov | 838.65 | 9.55 | -38.95 | 20.71 | 1 | 0 | 0 | |||
| 8 Nov | 849.60 | 48.5 | 0.00 | 2.83 | 0 | 0 | 0 | |||
| 6 Nov | 869.80 | 48.5 | 0.00 | 0.77 | 0 | 0 | 0 | |||
| 5 Nov | 865.80 | 48.5 | 48.50 | 1.17 | 0 | 0 | 0 | |||
| 1 Nov | 876.05 | 0 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 890 expiring on 26DEC2024
Delta for 890 CE is -
Historical price for 890 CE is as follows
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 84
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 50.31, the open interest changed by 4 which increased total open position to 87
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 0.55, which was -0.25 lower than the previous day. The implied volatity was 47.09, the open interest changed by -5 which decreased total open position to 84
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 0.8, which was -0.15 lower than the previous day. The implied volatity was 46.20, the open interest changed by -5 which decreased total open position to 89
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 0.95, which was -0.50 lower than the previous day. The implied volatity was 30.70, the open interest changed by -1 which decreased total open position to 91
On 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 1.45, which was -0.50 lower than the previous day. The implied volatity was 29.72, the open interest changed by 3 which increased total open position to 93
On 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 1.95, which was -0.90 lower than the previous day. The implied volatity was 28.89, the open interest changed by -20 which decreased total open position to 93
On 10 Dec CANFINHOME was trading at 818.85. The strike last trading price was 2.85, which was 0.85 higher than the previous day. The implied volatity was 30.50, the open interest changed by -14 which decreased total open position to 96
On 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was 31.16, the open interest changed by -15 which decreased total open position to 110
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 2.35, which was -4.30 lower than the previous day. The implied volatity was 30.53, the open interest changed by 63 which increased total open position to 123
On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 6.65, which was -1.90 lower than the previous day. The implied volatity was 28.45, the open interest changed by 4 which increased total open position to 70
On 4 Dec CANFINHOME was trading at 844.15. The strike last trading price was 8.55, which was 2.55 higher than the previous day. The implied volatity was 27.82, the open interest changed by 6 which increased total open position to 66
On 3 Dec CANFINHOME was trading at 834.60. The strike last trading price was 6, which was 1.30 higher than the previous day. The implied volatity was 26.29, the open interest changed by -30 which decreased total open position to 61
On 2 Dec CANFINHOME was trading at 814.55. The strike last trading price was 4.7, which was -0.80 lower than the previous day. The implied volatity was 29.72, the open interest changed by 39 which increased total open position to 87
On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 5.5, which was -1.00 lower than the previous day. The implied volatity was 26.82, the open interest changed by 17 which increased total open position to 19
On 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 6.5, which was -2.10 lower than the previous day. The implied volatity was 27.98, the open interest changed by 0 which decreased total open position to 1
On 27 Nov CANFINHOME was trading at 826.25. The strike last trading price was 8.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 26 Nov CANFINHOME was trading at 821.05. The strike last trading price was 8.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Nov CANFINHOME was trading at 844.25. The strike last trading price was 8.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 22 Nov CANFINHOME was trading at 842.80. The strike last trading price was 8.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 8.6, which was -0.95 lower than the previous day. The implied volatity was 27.19, the open interest changed by 1 which increased total open position to 2
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 9.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 9.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 9.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 9.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 9.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 9.55, which was -38.95 lower than the previous day. The implied volatity was 20.71, the open interest changed by 0 which decreased total open position to 0
On 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 48.5, which was 0.00 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 6 Nov CANFINHOME was trading at 869.80. The strike last trading price was 48.5, which was 0.00 lower than the previous day. The implied volatity was 0.77, the open interest changed by 0 which decreased total open position to 0
On 5 Nov CANFINHOME was trading at 865.80. The strike last trading price was 48.5, which was 48.50 higher than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 1 Nov CANFINHOME was trading at 876.05. 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 26DEC2024 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 747.70 | 55.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 770.55 | 55.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 772.95 | 55.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 781.45 | 55.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 801.95 | 55.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 803.10 | 55.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 810.85 | 55.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 819.95 | 55.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 818.85 | 55.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 804.50 | 55.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 802.95 | 55.25 | 0.00 | 0.00 | 0 | -2 | 0 |
| 5 Dec | 835.55 | 55.25 | -10.85 | 27.94 | 2 | 0 | 8 |
| 4 Dec | 844.15 | 66.1 | 0.00 | 0.00 | 0 | 2 | 0 |
| 3 Dec | 834.60 | 66.1 | 2.45 | 42.02 | 2 | 1 | 7 |
| 2 Dec | 814.55 | 63.65 | 3.00 | - | 6 | 3 | 3 |
| 29 Nov | 823.95 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 821.85 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 826.25 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 821.05 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 844.25 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 842.80 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 822.65 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 832.65 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 832.65 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 829.50 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 815.60 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 828.85 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 838.65 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 849.60 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 869.80 | 60.65 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 865.80 | 60.65 | 60.65 | - | 0 | 0 | 0 |
| 1 Nov | 876.05 | 0 | 0.03 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 890 expiring on 26DEC2024
Delta for 890 PE is 0.00
Historical price for 890 PE is as follows
On 20 Dec CANFINHOME was trading at 747.70. The strike last trading price was 55.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec CANFINHOME was trading at 770.55. The strike last trading price was 55.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec CANFINHOME was trading at 772.95. The strike last trading price was 55.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec CANFINHOME was trading at 781.45. The strike last trading price was 55.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec CANFINHOME was trading at 801.95. The strike last trading price was 55.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec CANFINHOME was trading at 803.10. The strike last trading price was 55.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec CANFINHOME was trading at 810.85. The strike last trading price was 55.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec CANFINHOME was trading at 819.95. The strike last trading price was 55.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec CANFINHOME was trading at 818.85. The strike last trading price was 55.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec CANFINHOME was trading at 804.50. The strike last trading price was 55.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec CANFINHOME was trading at 802.95. The strike last trading price was 55.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 5 Dec CANFINHOME was trading at 835.55. The strike last trading price was 55.25, which was -10.85 lower than the previous day. The implied volatity was 27.94, the open interest changed by 0 which decreased total open position to 8
On 4 Dec CANFINHOME was trading at 844.15. The strike last trading price was 66.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Dec CANFINHOME was trading at 834.60. The strike last trading price was 66.1, which was 2.45 higher than the previous day. The implied volatity was 42.02, the open interest changed by 1 which increased total open position to 7
On 2 Dec CANFINHOME was trading at 814.55. The strike last trading price was 63.65, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 29 Nov CANFINHOME was trading at 823.95. The strike last trading price was 60.65, 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 28 Nov CANFINHOME was trading at 821.85. The strike last trading price was 60.65, 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 27 Nov CANFINHOME was trading at 826.25. The strike last trading price was 60.65, 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 Nov CANFINHOME was trading at 821.05. The strike last trading price was 60.65, 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 Nov CANFINHOME was trading at 844.25. The strike last trading price was 60.65, 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 Nov CANFINHOME was trading at 842.80. The strike last trading price was 60.65, 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 Nov CANFINHOME was trading at 822.65. The strike last trading price was 60.65, 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 Nov CANFINHOME was trading at 832.65. The strike last trading price was 60.65, 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 Nov CANFINHOME was trading at 832.65. The strike last trading price was 60.65, 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 Nov CANFINHOME was trading at 829.50. The strike last trading price was 60.65, 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 Nov CANFINHOME was trading at 815.60. The strike last trading price was 60.65, 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 Nov CANFINHOME was trading at 828.85. The strike last trading price was 60.65, 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 Nov CANFINHOME was trading at 838.65. The strike last trading price was 60.65, 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 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 60.65, 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 Nov CANFINHOME was trading at 869.80. The strike last trading price was 60.65, 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 Nov CANFINHOME was trading at 865.80. The strike last trading price was 60.65, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov CANFINHOME was trading at 876.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
