CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
16 Sep 2024 04:13 PM IST
| CANFINHOME 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 903.50 | 29.25 | -24.20 | 6,86,400 | 15,600 | 1,03,350 | ||||
| 13 Sept | 931.20 | 53.45 | 17.75 | 2,56,425 | -76,050 | 89,700 | ||||
| 12 Sept | 908.35 | 35.7 | 22.75 | 13,06,500 | -20,475 | 1,66,725 | ||||
| 11 Sept | 865.50 | 12.95 | 4.05 | 1,51,125 | -30,225 | 1,87,200 | ||||
| 10 Sept | 848.70 | 8.9 | -7.55 | 1,56,000 | 32,175 | 2,18,400 | ||||
| 9 Sept | 869.25 | 16.45 | -2.00 | 1,80,375 | 2,925 | 1,86,225 | ||||
| 6 Sept | 870.75 | 18.45 | -7.50 | 3,37,350 | 71,175 | 1,83,300 | ||||
| 5 Sept | 885.60 | 25.95 | 0.95 | 5,49,900 | 11,700 | 1,13,100 | ||||
| 4 Sept | 881.90 | 25 | 2.15 | 4,01,700 | 11,700 | 1,01,400 | ||||
|
|
||||||||||
| 3 Sept | 882.90 | 22.85 | 2.00 | 1,95,000 | -13,650 | 89,700 | ||||
| 2 Sept | 879.90 | 20.85 | 4.65 | 2,43,750 | -12,675 | 1,03,350 | ||||
| 30 Aug | 863.55 | 16.2 | -5.90 | 4,75,800 | 8,775 | 1,16,025 | ||||
| 29 Aug | 882.90 | 22.1 | -0.65 | 7,49,775 | 1,05,300 | 1,09,200 | ||||
| 28 Aug | 873.70 | 22.75 | -11.15 | 5,850 | 3,900 | 3,900 | ||||
| 27 Aug | 861.30 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 852.35 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 850.10 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 849.60 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 847.00 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 847.65 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 843.75 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 834.55 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 802.85 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 818.20 | 33.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 803.15 | 33.9 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 890 expiring on 26SEP2024
Delta for 890 CE is -
Historical price for 890 CE is as follows
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 29.25, which was -24.20 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 103350
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 53.45, which was 17.75 higher than the previous day. The implied volatity was -, the open interest changed by -76050 which decreased total open position to 89700
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 35.7, which was 22.75 higher than the previous day. The implied volatity was -, the open interest changed by -20475 which decreased total open position to 166725
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 12.95, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -30225 which decreased total open position to 187200
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 8.9, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 218400
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 16.45, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 186225
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 18.45, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 71175 which increased total open position to 183300
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 25.95, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 113100
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 25, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 101400
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 22.85, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -13650 which decreased total open position to 89700
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 20.85, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -12675 which decreased total open position to 103350
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 16.2, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 116025
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 22.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 109200
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 22.75, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 33.9, 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 |
| 16 Sept | 903.50 | 15.35 | 7.75 | 15,48,300 | 23,400 | 1,95,975 |
| 13 Sept | 931.20 | 7.6 | -5.80 | 5,04,075 | 19,500 | 1,70,625 |
| 12 Sept | 908.35 | 13.4 | -20.60 | 3,23,700 | 71,175 | 1,50,150 |
| 11 Sept | 865.50 | 34 | -12.20 | 8,775 | -1,950 | 79,950 |
| 10 Sept | 848.70 | 46.2 | 6.20 | 7,800 | -1,950 | 79,950 |
| 9 Sept | 869.25 | 40 | 5.95 | 975 | 0 | 82,875 |
| 6 Sept | 870.75 | 34.05 | 8.05 | 96,525 | 41,925 | 82,875 |
| 5 Sept | 885.60 | 26 | -1.70 | 79,950 | 19,500 | 37,050 |
| 4 Sept | 881.90 | 27.7 | -6.30 | 19,500 | 1,950 | 17,550 |
| 3 Sept | 882.90 | 34 | -6.00 | 4,875 | -975 | 14,625 |
| 2 Sept | 879.90 | 40 | -5.00 | 14,625 | 9,750 | 15,600 |
| 30 Aug | 863.55 | 45 | -0.75 | 17,550 | 3,900 | 4,875 |
| 29 Aug | 882.90 | 45.75 | -39.25 | 975 | 0 | 0 |
| 28 Aug | 873.70 | 85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 861.30 | 85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 852.35 | 85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 850.10 | 85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 849.60 | 85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 847.00 | 85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 847.65 | 85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 843.75 | 85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 834.55 | 85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 802.85 | 85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 818.20 | 85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 803.15 | 85 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 890 expiring on 26SEP2024
Delta for 890 PE is -
Historical price for 890 PE is as follows
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 15.35, which was 7.75 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 195975
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 7.6, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 170625
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 13.4, which was -20.60 lower than the previous day. The implied volatity was -, the open interest changed by 71175 which increased total open position to 150150
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 34, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 79950
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 46.2, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 79950
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 40, which was 5.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82875
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 34.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 41925 which increased total open position to 82875
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 26, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 37050
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 27.7, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 17550
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 34, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 14625
On 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 40, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 15600
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 4875
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 45.75, which was -39.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug CANFINHOME was trading at 873.70. The strike last trading price was 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 27 Aug CANFINHOME was trading at 861.30. The strike last trading price was 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 26 Aug CANFINHOME was trading at 852.35. The strike last trading price was 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 23 Aug CANFINHOME was trading at 850.10. The strike last trading price was 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 22 Aug CANFINHOME was trading at 849.60. The strike last trading price was 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 21 Aug CANFINHOME was trading at 847.00. The strike last trading price was 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 20 Aug CANFINHOME was trading at 847.65. The strike last trading price was 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 Aug CANFINHOME was trading at 843.75. The strike last trading price was 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 Aug CANFINHOME was trading at 834.55. The strike last trading price was 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 Aug CANFINHOME was trading at 802.85. The strike last trading price was 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 Aug CANFINHOME was trading at 818.20. The strike last trading price was 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 Aug CANFINHOME was trading at 803.15. The strike last trading price was 85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0