CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
18 Oct 2024 02:03 PM IST
| CANFINHOME 920 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 862.40 | 4.5 | 0.00 | 80,925 | 0 | 2,34,000 | ||||
| 17 Oct | 857.60 | 4.5 | -3.30 | 1,69,650 | 5,850 | 2,33,025 | ||||
| 16 Oct | 882.35 | 7.8 | -1.15 | 1,87,200 | -11,700 | 2,28,150 | ||||
| 15 Oct | 890.80 | 8.95 | 1.95 | 7,12,725 | -2,925 | 2,38,875 | ||||
| 14 Oct | 871.90 | 7 | 2.25 | 94,575 | 15,600 | 2,42,775 | ||||
| 11 Oct | 867.75 | 4.75 | -0.80 | 64,350 | -975 | 2,27,175 | ||||
| 10 Oct | 858.10 | 5.55 | -1.40 | 82,875 | -14,625 | 2,28,150 | ||||
| 9 Oct | 870.20 | 6.95 | 2.15 | 2,18,400 | -1,950 | 2,42,775 | ||||
| 8 Oct | 854.45 | 4.8 | 1.65 | 1,55,025 | 6,825 | 2,44,725 | ||||
| 7 Oct | 824.10 | 3.15 | -3.25 | 1,93,050 | -14,625 | 2,37,900 | ||||
| 4 Oct | 847.15 | 6.4 | -5.45 | 3,85,125 | 1,950 | 2,51,550 | ||||
| 3 Oct | 883.90 | 11.85 | -10.45 | 3,54,900 | -8,775 | 2,49,600 | ||||
| 1 Oct | 901.95 | 22.3 | 4.30 | 15,30,750 | 1,36,500 | 2,60,325 | ||||
| 30 Sept | 892.25 | 18 | 2.50 | 2,86,650 | -12,675 | 1,31,625 | ||||
| 27 Sept | 884.30 | 15.5 | 0.00 | 1,35,525 | -975 | 1,44,300 | ||||
| 26 Sept | 885.25 | 15.5 | 0.35 | 4,05,600 | 91,650 | 1,45,275 | ||||
| 25 Sept | 868.05 | 15.15 | 0.50 | 37,050 | 1,950 | 53,625 | ||||
| 24 Sept | 861.40 | 14.65 | -5.35 | 39,975 | 10,725 | 50,700 | ||||
| 23 Sept | 880.00 | 20 | 7.00 | 39,975 | 7,800 | 39,000 | ||||
| 20 Sept | 862.65 | 13 | 1.75 | 1,950 | 0 | 29,250 | ||||
|
|
||||||||||
| 19 Sept | 851.85 | 11.25 | -14.75 | 15,600 | 6,825 | 29,250 | ||||
| 18 Sept | 877.40 | 26 | 0.00 | 0 | 975 | 0 | ||||
| 17 Sept | 881.35 | 26 | -4.00 | 6,825 | 0 | 21,450 | ||||
| 16 Sept | 903.50 | 30 | -22.00 | 6,825 | 1,950 | 21,450 | ||||
| 13 Sept | 931.20 | 52 | 15.75 | 13,650 | 4,875 | 18,525 | ||||
| 12 Sept | 908.35 | 36.25 | 19.30 | 10,725 | 1,950 | 14,625 | ||||
| 11 Sept | 865.50 | 16.95 | 3.95 | 1,950 | 0 | 10,725 | ||||
| 10 Sept | 848.70 | 13 | -26.40 | 10,725 | 3,900 | 4,875 | ||||
| 3 Sept | 882.90 | 39.4 | 39.40 | 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 920 expiring on 31OCT2024
Delta for 920 CE is -
Historical price for 920 CE is as follows
On 18 Oct CANFINHOME was trading at 862.40. The strike last trading price was 4.5, 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 234000
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 4.5, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 5850 which increased total open position to 233025
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 7.8, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 228150
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 8.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 238875
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 7, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 242775
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 4.75, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 227175
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 5.55, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 228150
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 6.95, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 242775
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 4.8, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 244725
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 3.15, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -14625 which decreased total open position to 237900
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 6.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 251550
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 11.85, which was -10.45 lower than the previous day. The implied volatity was -, the open interest changed by -8775 which decreased total open position to 249600
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 22.3, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 260325
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 18, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -12675 which decreased total open position to 131625
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 15.5, 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 144300
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 15.5, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 91650 which increased total open position to 145275
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 15.15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 53625
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 14.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 50700
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 20, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 39000
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 13, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29250
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 11.25, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 29250
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 26, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 0
On 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 26, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21450
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 30, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 21450
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 52, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 18525
On 12 Sept CANFINHOME was trading at 908.35. The strike last trading price was 36.25, which was 19.30 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 14625
On 11 Sept CANFINHOME was trading at 865.50. The strike last trading price was 16.95, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10725
On 10 Sept CANFINHOME was trading at 848.70. The strike last trading price was 13, which was -26.40 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 4875
On 3 Sept CANFINHOME was trading at 882.90. The strike last trading price was 39.4, which was 39.40 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
| CANFINHOME 920 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 862.40 | 72.95 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 857.60 | 72.95 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 882.35 | 72.95 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 890.80 | 72.95 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 871.90 | 72.95 | 0.00 | 0 | 975 | 0 |
| 11 Oct | 867.75 | 72.95 | 0.75 | 1,950 | 0 | 30,225 |
| 10 Oct | 858.10 | 72.2 | 0.00 | 0 | -975 | 0 |
| 9 Oct | 870.20 | 72.2 | 7.25 | 975 | 0 | 31,200 |
| 8 Oct | 854.45 | 64.95 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 824.10 | 64.95 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 847.15 | 64.95 | 0.00 | 0 | 1,950 | 0 |
| 3 Oct | 883.90 | 64.95 | 18.95 | 12,675 | 2,925 | 32,175 |
| 1 Oct | 901.95 | 46 | -9.55 | 1,07,250 | 24,375 | 29,250 |
| 30 Sept | 892.25 | 55.55 | 2.55 | 7,800 | 3,900 | 4,875 |
| 27 Sept | 884.30 | 53 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 885.25 | 53 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 868.05 | 53 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 861.40 | 53 | 0.00 | 0 | 975 | 0 |
| 23 Sept | 880.00 | 53 | -60.75 | 975 | 0 | 0 |
| 20 Sept | 862.65 | 113.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 851.85 | 113.75 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 877.40 | 113.75 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 881.35 | 113.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 903.50 | 113.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 931.20 | 113.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 908.35 | 113.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 865.50 | 113.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 848.70 | 113.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 882.90 | 113.75 | 113.75 | 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 920 expiring on 31OCT2024
Delta for 920 PE is -
Historical price for 920 PE is as follows
On 18 Oct CANFINHOME was trading at 862.40. The strike last trading price was 72.95, 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 Oct CANFINHOME was trading at 857.60. The strike last trading price was 72.95, 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 Oct CANFINHOME was trading at 882.35. The strike last trading price was 72.95, 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 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 72.95, 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 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 72.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 0
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 72.95, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30225
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 72.2, 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 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 72.2, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31200
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 64.95, 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 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 64.95, 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 Oct CANFINHOME was trading at 847.15. The strike last trading price was 64.95, 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 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 64.95, which was 18.95 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 32175
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 46, which was -9.55 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 29250
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 55.55, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 4875
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 53, 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 Sept CANFINHOME was trading at 885.25. The strike last trading price was 53, 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 53, 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 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 53, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 0
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 53, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 113.75, 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 113.75, 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 113.75, 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 113.75, 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 113.75, 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 113.75, 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 113.75, 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 113.75, 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 113.75, 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 113.75, which was 113.75 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
