CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
17 Oct 2024 04:13 PM IST
| CANFINHOME 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 857.60 | 7.45 | -4.55 | 5,17,725 | 1,02,375 | 7,20,525 | ||||
| 16 Oct | 882.35 | 12 | -2.20 | 3,90,000 | 10,725 | 6,21,075 | ||||
| 15 Oct | 890.80 | 14.2 | 2.70 | 15,75,600 | -60,450 | 6,05,475 | ||||
| 14 Oct | 871.90 | 11.5 | 4.40 | 7,17,600 | 25,350 | 6,63,000 | ||||
| 11 Oct | 867.75 | 7.1 | -1.50 | 2,73,975 | -4,875 | 6,35,700 | ||||
| 10 Oct | 858.10 | 8.6 | -2.05 | 8,17,050 | 79,950 | 6,40,575 | ||||
| 9 Oct | 870.20 | 10.65 | 3.25 | 13,83,525 | 1,45,275 | 5,57,700 | ||||
| 8 Oct | 854.45 | 7.4 | 2.55 | 2,87,625 | -4,875 | 4,04,625 | ||||
| 7 Oct | 824.10 | 4.85 | -4.75 | 4,83,600 | 975 | 4,09,500 | ||||
| 4 Oct | 847.15 | 9.6 | -7.65 | 7,86,825 | 29,250 | 4,10,475 | ||||
| 3 Oct | 883.90 | 17.25 | -12.75 | 5,38,200 | 57,525 | 3,80,250 | ||||
| 1 Oct | 901.95 | 30 | 4.40 | 21,32,325 | -56,550 | 3,29,550 | ||||
| 30 Sept | 892.25 | 25.6 | 4.05 | 5,55,750 | 60,450 | 3,75,375 | ||||
| 27 Sept | 884.30 | 21.55 | -0.95 | 3,83,175 | 6,825 | 3,15,900 | ||||
| 26 Sept | 885.25 | 22.5 | 2.80 | 8,03,400 | 53,625 | 3,08,100 | ||||
| 25 Sept | 868.05 | 19.7 | -0.30 | 1,36,500 | 21,450 | 2,51,550 | ||||
| 24 Sept | 861.40 | 20 | -6.85 | 1,98,900 | 55,575 | 2,30,100 | ||||
| 23 Sept | 880.00 | 26.85 | 7.15 | 2,73,000 | 33,150 | 1,76,475 | ||||
| 20 Sept | 862.65 | 19.7 | 2.35 | 1,01,400 | 975 | 1,44,300 | ||||
| 19 Sept | 851.85 | 17.35 | -10.90 | 1,56,000 | 54,600 | 1,44,300 | ||||
| 18 Sept | 877.40 | 28.25 | -0.70 | 1,14,075 | 13,650 | 89,700 | ||||
| 17 Sept | 881.35 | 28.95 | -11.20 | 62,400 | 20,475 | 75,075 | ||||
| 16 Sept | 903.50 | 40.15 | -13.85 | 83,850 | 0 | 54,600 | ||||
| 13 Sept | 931.20 | 54 | 9.00 | 23,400 | -8,775 | 55,575 | ||||
| 12 Sept | 908.35 | 45 | 21.30 | 77,025 | 5,850 | 63,375 | ||||
| 11 Sept | 865.50 | 23.7 | 5.20 | 36,075 | 10,725 | 57,525 | ||||
| 10 Sept | 848.70 | 18.5 | -8.10 | 30,225 | 17,550 | 45,825 | ||||
|
|
||||||||||
| 9 Sept | 869.25 | 26.6 | -1.90 | 12,675 | 975 | 27,300 | ||||
| 6 Sept | 870.75 | 28.5 | -5.85 | 11,700 | 3,900 | 26,325 | ||||
| 5 Sept | 885.60 | 34.35 | 2.60 | 9,750 | 0 | 23,400 | ||||
| 4 Sept | 881.90 | 31.75 | 3.75 | 6,825 | 2,925 | 22,425 | ||||
| 3 Sept | 882.90 | 28 | 0.00 | 0 | 2,925 | 0 | ||||
| 2 Sept | 879.90 | 28 | 1.35 | 3,900 | 1,950 | 18,525 | ||||
| 30 Aug | 863.55 | 26.65 | -0.85 | 975 | 0 | 16,575 | ||||
| 29 Aug | 882.90 | 27.5 | -18.15 | 20,475 | 14,625 | 14,625 | ||||
| 20 Aug | 847.65 | 45.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 834.55 | 45.65 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 900 expiring on 31OCT2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 7.45, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 102375 which increased total open position to 720525
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 12, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 621075
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 14.2, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -60450 which decreased total open position to 605475
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 11.5, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 25350 which increased total open position to 663000
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 7.1, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 635700
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 8.6, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 79950 which increased total open position to 640575
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 10.65, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 145275 which increased total open position to 557700
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 7.4, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 404625
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 4.85, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 409500
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 9.6, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 29250 which increased total open position to 410475
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 17.25, which was -12.75 lower than the previous day. The implied volatity was -, the open interest changed by 57525 which increased total open position to 380250
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 30, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by -56550 which decreased total open position to 329550
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 25.6, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 60450 which increased total open position to 375375
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 21.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 315900
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 22.5, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by 53625 which increased total open position to 308100
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 19.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 251550
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 20, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 55575 which increased total open position to 230100
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 26.85, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 33150 which increased total open position to 176475
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 19.7, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 144300
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 17.35, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 54600 which increased total open position to 144300
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 28.25, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 13650 which increased total open position to 89700
On 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 28.95, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 75075
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 40.15, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54600
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 54, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 55575
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 45, which was 21.30 higher than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 63375
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 23.7, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 57525
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 18.5, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 45825
On 9 Sept CANFINHOME was trading at 869.25. The strike last trading price was 26.6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 27300
On 6 Sept CANFINHOME was trading at 870.75. The strike last trading price was 28.5, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 26325
On 5 Sept CANFINHOME was trading at 885.60. The strike last trading price was 34.35, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23400
On 4 Sept CANFINHOME was trading at 881.90. The strike last trading price was 31.75, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 22425
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 28, 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 2 Sept CANFINHOME was trading at 879.90. The strike last trading price was 28, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 18525
On 30 Aug CANFINHOME was trading at 863.55. The strike last trading price was 26.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16575
On 29 Aug CANFINHOME was trading at 882.90. The strike last trading price was 27.5, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 14625 which increased total open position to 14625
On 20 Aug CANFINHOME was trading at 847.65. The strike last trading price was 45.65, 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 16 Aug CANFINHOME was trading at 834.55. The strike last trading price was 45.65, 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 900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 857.60 | 54.05 | 14.95 | 31,200 | 7,800 | 1,02,375 |
| 16 Oct | 882.35 | 39.1 | 2.60 | 19,500 | -4,875 | 93,600 |
| 15 Oct | 890.80 | 36.5 | -7.15 | 41,925 | 8,775 | 99,450 |
| 14 Oct | 871.90 | 43.65 | -10.75 | 10,725 | -1,950 | 90,675 |
| 11 Oct | 867.75 | 54.4 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 858.10 | 54.4 | 1.50 | 4,875 | 0 | 92,625 |
| 9 Oct | 870.20 | 52.9 | -18.20 | 9,750 | 975 | 92,625 |
| 8 Oct | 854.45 | 71.1 | -16.75 | 6,825 | -1,950 | 90,675 |
| 7 Oct | 824.10 | 87.85 | 20.65 | 6,825 | -3,900 | 92,625 |
| 4 Oct | 847.15 | 67.2 | 15.20 | 29,250 | -2,925 | 96,525 |
| 3 Oct | 883.90 | 52 | 17.70 | 1,33,575 | -16,575 | 99,450 |
| 1 Oct | 901.95 | 34.3 | -6.70 | 4,72,875 | 35,100 | 1,16,025 |
| 30 Sept | 892.25 | 41 | -3.15 | 10,725 | 975 | 80,925 |
| 27 Sept | 884.30 | 44.15 | -3.65 | 30,225 | 4,875 | 78,975 |
| 26 Sept | 885.25 | 47.8 | -3.85 | 76,050 | 23,400 | 74,100 |
| 25 Sept | 868.05 | 51.65 | -2.40 | 20,475 | 3,900 | 44,850 |
| 24 Sept | 861.40 | 54.05 | 9.55 | 28,275 | 2,925 | 39,975 |
| 23 Sept | 880.00 | 44.5 | -11.50 | 15,600 | 3,900 | 36,075 |
| 20 Sept | 862.65 | 56 | -10.10 | 4,875 | 975 | 32,175 |
| 19 Sept | 851.85 | 66.1 | 17.50 | 18,525 | 11,700 | 30,225 |
| 18 Sept | 877.40 | 48.6 | -1.10 | 3,900 | 975 | 18,525 |
| 17 Sept | 881.35 | 49.7 | 8.85 | 16,575 | 8,775 | 17,550 |
| 16 Sept | 903.50 | 40.85 | -59.55 | 22,425 | 7,800 | 7,800 |
| 13 Sept | 931.20 | 100.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 908.35 | 100.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 865.50 | 100.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 848.70 | 100.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 869.25 | 100.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 870.75 | 100.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 885.60 | 100.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 881.90 | 100.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 882.90 | 100.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 879.90 | 100.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 863.55 | 100.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 882.90 | 100.4 | 100.40 | 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 900 expiring on 31OCT2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 54.05, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 102375
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 39.1, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 93600
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 36.5, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 99450
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 43.65, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 90675
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 54.4, 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 Oct CANFINHOME was trading at 858.10. The strike last trading price was 54.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 92625
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 52.9, which was -18.20 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 92625
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 71.1, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 90675
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 87.85, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 92625
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 67.2, which was 15.20 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 96525
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 52, which was 17.70 higher than the previous day. The implied volatity was -, the open interest changed by -16575 which decreased total open position to 99450
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 34.3, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 116025
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 41, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 80925
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 44.15, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 78975
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 47.8, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 74100
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 51.65, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 44850
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 54.05, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 39975
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 44.5, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 36075
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 56, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 32175
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 66.1, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 30225
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 48.6, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 18525
On 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 49.7, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 17550
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 40.85, which was -59.55 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 7800
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 100.4, 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 100.4, 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 100.4, 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 100.4, 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 100.4, 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 100.4, 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 100.4, 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 100.4, 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 100.4, 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 100.4, 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 100.4, 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 100.4, which was 100.40 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
