CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
21 Nov 2024 04:13 PM IST
| CANFINHOME 28NOV2024 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.16
Theta: -0.42
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 822.65 | 1.3 | -0.70 | 36.46 | 188 | 48 | 206 | |||
| 20 Nov | 832.65 | 2 | 0.00 | 33.32 | 157 | 17 | 159 | |||
| 19 Nov | 832.65 | 2 | -0.10 | 33.32 | 157 | 18 | 159 | |||
| 18 Nov | 829.50 | 2.1 | -0.40 | 31.53 | 41 | -7 | 145 | |||
| 14 Nov | 822.95 | 2.5 | -0.10 | 30.18 | 146 | 34 | 151 | |||
| 13 Nov | 815.60 | 2.6 | -0.70 | 31.00 | 51 | 7 | 118 | |||
| 12 Nov | 828.85 | 3.3 | -2.80 | 29.29 | 190 | 44 | 116 | |||
| 11 Nov | 838.65 | 6.1 | -2.85 | 29.10 | 61 | 8 | 71 | |||
| 8 Nov | 849.60 | 8.95 | -5.15 | 28.70 | 54 | -10 | 63 | |||
| 7 Nov | 858.55 | 14.1 | -5.40 | 30.36 | 33 | 14 | 72 | |||
| 6 Nov | 869.80 | 19.5 | 0.45 | 30.95 | 35 | 17 | 61 | |||
| 5 Nov | 865.80 | 19.05 | 1.95 | 31.58 | 57 | 5 | 45 | |||
| 4 Nov | 856.35 | 17.1 | -8.75 | 31.81 | 35 | 4 | 40 | |||
| 1 Nov | 876.05 | 25.85 | 0.00 | 0.00 | 0 | -5 | 0 | |||
| 31 Oct | 867.95 | 25.85 | -6.15 | - | 25 | -4 | 37 | |||
| 30 Oct | 884.80 | 32 | 15.65 | - | 67 | 40 | 41 | |||
| 29 Oct | 862.60 | 16.35 | -44.55 | - | 1 | 0 | 0 | |||
| 28 Oct | 847.75 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 850.65 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 845.45 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 871.30 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 832.90 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 859.45 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 861.10 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 857.60 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 882.35 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 890.80 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 871.90 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 867.75 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 870.20 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 854.45 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 824.10 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 847.15 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 883.90 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 901.95 | 60.9 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 884.30 | 60.9 | - | 0 | 0 | 0 | ||||
For Can Fin Homes Ltd - strike price 890 expiring on 28NOV2024
Delta for 890 CE is 0.07
Historical price for 890 CE is as follows
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was 36.46, the open interest changed by 48 which increased total open position to 206
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 33.32, the open interest changed by 17 which increased total open position to 159
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 2, which was -0.10 lower than the previous day. The implied volatity was 33.32, the open interest changed by 18 which increased total open position to 159
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 2.1, which was -0.40 lower than the previous day. The implied volatity was 31.53, the open interest changed by -7 which decreased total open position to 145
On 14 Nov CANFINHOME was trading at 822.95. The strike last trading price was 2.5, which was -0.10 lower than the previous day. The implied volatity was 30.18, the open interest changed by 34 which increased total open position to 151
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 2.6, which was -0.70 lower than the previous day. The implied volatity was 31.00, the open interest changed by 7 which increased total open position to 118
On 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 3.3, which was -2.80 lower than the previous day. The implied volatity was 29.29, the open interest changed by 44 which increased total open position to 116
On 11 Nov CANFINHOME was trading at 838.65. The strike last trading price was 6.1, which was -2.85 lower than the previous day. The implied volatity was 29.10, the open interest changed by 8 which increased total open position to 71
On 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 8.95, which was -5.15 lower than the previous day. The implied volatity was 28.70, the open interest changed by -10 which decreased total open position to 63
On 7 Nov CANFINHOME was trading at 858.55. The strike last trading price was 14.1, which was -5.40 lower than the previous day. The implied volatity was 30.36, the open interest changed by 14 which increased total open position to 72
On 6 Nov CANFINHOME was trading at 869.80. The strike last trading price was 19.5, which was 0.45 higher than the previous day. The implied volatity was 30.95, the open interest changed by 17 which increased total open position to 61
On 5 Nov CANFINHOME was trading at 865.80. The strike last trading price was 19.05, which was 1.95 higher than the previous day. The implied volatity was 31.58, the open interest changed by 5 which increased total open position to 45
On 4 Nov CANFINHOME was trading at 856.35. The strike last trading price was 17.1, which was -8.75 lower than the previous day. The implied volatity was 31.81, the open interest changed by 4 which increased total open position to 40
On 1 Nov CANFINHOME was trading at 876.05. The strike last trading price was 25.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 31 Oct CANFINHOME was trading at 867.95. The strike last trading price was 25.85, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CANFINHOME was trading at 884.80. The strike last trading price was 32, which was 15.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CANFINHOME was trading at 862.60. The strike last trading price was 16.35, which was -44.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CANFINHOME was trading at 847.75. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CANFINHOME was trading at 850.65. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CANFINHOME was trading at 845.45. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CANFINHOME was trading at 871.30. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CANFINHOME was trading at 832.90. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CANFINHOME was trading at 859.45. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CANFINHOME was trading at 861.10. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 60.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 60.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| CANFINHOME 28NOV2024 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.29
Theta: -0.95
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 822.65 | 70 | 11.05 | 55.47 | 3 | -1 | 28 |
| 20 Nov | 832.65 | 58.95 | 0.00 | 20.07 | 15 | 7 | 30 |
| 19 Nov | 832.65 | 58.95 | 0.10 | 20.07 | 15 | 8 | 30 |
| 18 Nov | 829.50 | 58.85 | -3.30 | 27.62 | 1 | 0 | 23 |
| 14 Nov | 822.95 | 62.15 | -11.50 | - | 2 | 1 | 23 |
| 13 Nov | 815.60 | 73.65 | 28.00 | 39.45 | 14 | 2 | 22 |
| 12 Nov | 828.85 | 45.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 838.65 | 45.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 849.60 | 45.65 | 3.60 | 26.45 | 1 | 0 | 20 |
| 7 Nov | 858.55 | 42.05 | 8.10 | 31.74 | 8 | 0 | 20 |
| 6 Nov | 869.80 | 33.95 | -15.95 | 29.57 | 12 | 4 | 20 |
| 5 Nov | 865.80 | 49.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Nov | 856.35 | 49.9 | 10.90 | 39.51 | 5 | 2 | 17 |
| 1 Nov | 876.05 | 39 | -1.30 | 37.14 | 1 | 0 | 16 |
| 31 Oct | 867.95 | 40.3 | 4.80 | - | 12 | 2 | 16 |
| 30 Oct | 884.80 | 35.5 | -19.00 | - | 35 | 15 | 15 |
| 29 Oct | 862.60 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 847.75 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 850.65 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 845.45 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 871.30 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 832.90 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 859.45 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 861.10 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 857.60 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 882.35 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 890.80 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 871.90 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 867.75 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 870.20 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 854.45 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 824.10 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 847.15 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 883.90 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 901.95 | 54.5 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 884.30 | 54.5 | - | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 890 expiring on 28NOV2024
Delta for 890 PE is -0.83
Historical price for 890 PE is as follows
On 21 Nov CANFINHOME was trading at 822.65. The strike last trading price was 70, which was 11.05 higher than the previous day. The implied volatity was 55.47, the open interest changed by -1 which decreased total open position to 28
On 20 Nov CANFINHOME was trading at 832.65. The strike last trading price was 58.95, which was 0.00 lower than the previous day. The implied volatity was 20.07, the open interest changed by 7 which increased total open position to 30
On 19 Nov CANFINHOME was trading at 832.65. The strike last trading price was 58.95, which was 0.10 higher than the previous day. The implied volatity was 20.07, the open interest changed by 8 which increased total open position to 30
On 18 Nov CANFINHOME was trading at 829.50. The strike last trading price was 58.85, which was -3.30 lower than the previous day. The implied volatity was 27.62, the open interest changed by 0 which decreased total open position to 23
On 14 Nov CANFINHOME was trading at 822.95. The strike last trading price was 62.15, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 23
On 13 Nov CANFINHOME was trading at 815.60. The strike last trading price was 73.65, which was 28.00 higher than the previous day. The implied volatity was 39.45, the open interest changed by 2 which increased total open position to 22
On 12 Nov CANFINHOME was trading at 828.85. The strike last trading price was 45.65, 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 Nov CANFINHOME was trading at 838.65. The strike last trading price was 45.65, 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 8 Nov CANFINHOME was trading at 849.60. The strike last trading price was 45.65, which was 3.60 higher than the previous day. The implied volatity was 26.45, the open interest changed by 0 which decreased total open position to 20
On 7 Nov CANFINHOME was trading at 858.55. The strike last trading price was 42.05, which was 8.10 higher than the previous day. The implied volatity was 31.74, the open interest changed by 0 which decreased total open position to 20
On 6 Nov CANFINHOME was trading at 869.80. The strike last trading price was 33.95, which was -15.95 lower than the previous day. The implied volatity was 29.57, the open interest changed by 4 which increased total open position to 20
On 5 Nov CANFINHOME was trading at 865.80. The strike last trading price was 49.9, 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 4 Nov CANFINHOME was trading at 856.35. The strike last trading price was 49.9, which was 10.90 higher than the previous day. The implied volatity was 39.51, the open interest changed by 2 which increased total open position to 17
On 1 Nov CANFINHOME was trading at 876.05. The strike last trading price was 39, which was -1.30 lower than the previous day. The implied volatity was 37.14, the open interest changed by 0 which decreased total open position to 16
On 31 Oct CANFINHOME was trading at 867.95. The strike last trading price was 40.3, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct CANFINHOME was trading at 884.80. The strike last trading price was 35.5, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct CANFINHOME was trading at 862.60. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct CANFINHOME was trading at 847.75. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct CANFINHOME was trading at 850.65. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct CANFINHOME was trading at 845.45. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct CANFINHOME was trading at 871.30. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct CANFINHOME was trading at 832.90. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct CANFINHOME was trading at 859.45. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct CANFINHOME was trading at 861.10. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 54.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 54.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
