CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
18 Oct 2024 02:03 PM IST
| CANFINHOME 930 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 862.40 | 3.55 | -0.10 | 41,925 | -12,675 | 79,950 | ||||
| 17 Oct | 857.60 | 3.65 | -2.10 | 54,600 | -15,600 | 92,625 | ||||
| 16 Oct | 882.35 | 5.75 | -1.25 | 40,950 | -4,875 | 1,07,250 | ||||
| 15 Oct | 890.80 | 7 | 1.65 | 66,300 | 1,950 | 1,11,150 | ||||
| 14 Oct | 871.90 | 5.35 | 1.40 | 24,375 | 1,950 | 1,10,175 | ||||
| 11 Oct | 867.75 | 3.95 | -0.40 | 46,800 | 8,775 | 1,06,275 | ||||
| 10 Oct | 858.10 | 4.35 | -1.30 | 69,225 | 8,775 | 95,550 | ||||
| 9 Oct | 870.20 | 5.65 | 1.65 | 79,950 | -3,900 | 85,800 | ||||
| 8 Oct | 854.45 | 4 | 1.15 | 21,450 | 11,700 | 89,700 | ||||
| 7 Oct | 824.10 | 2.85 | -2.45 | 48,750 | 975 | 74,100 | ||||
| 4 Oct | 847.15 | 5.3 | -4.70 | 41,925 | 3,900 | 74,100 | ||||
| 3 Oct | 883.90 | 10 | -8.80 | 2,20,350 | -6,825 | 70,200 | ||||
| 1 Oct | 901.95 | 18.8 | 4.00 | 3,45,150 | 63,375 | 76,050 | ||||
| 30 Sept | 892.25 | 14.8 | 2.85 | 15,600 | 3,900 | 10,725 | ||||
| 27 Sept | 884.30 | 11.95 | -2.55 | 9,750 | 2,925 | 6,825 | ||||
| 26 Sept | 885.25 | 14.5 | -0.25 | 2,925 | 0 | 1,950 | ||||
| 25 Sept | 868.05 | 14.75 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 861.40 | 14.75 | 3.20 | 2,925 | -975 | 975 | ||||
|
|
||||||||||
| 23 Sept | 880.00 | 11.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 862.65 | 11.55 | 0.00 | 0 | 1,950 | 0 | ||||
| 19 Sept | 851.85 | 11.55 | -31.20 | 6,825 | 975 | 975 | ||||
| 18 Sept | 877.40 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 881.35 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 903.50 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 931.20 | 42.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 882.90 | 42.75 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 930 expiring on 31OCT2024
Delta for 930 CE is -
Historical price for 930 CE is as follows
On 18 Oct CANFINHOME was trading at 862.40. The strike last trading price was 3.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -12675 which decreased total open position to 79950
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 3.65, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 92625
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 5.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 107250
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 111150
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 5.35, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 110175
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 3.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 106275
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 4.35, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 95550
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 5.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 85800
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 89700
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 2.85, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 74100
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 5.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 74100
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 10, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by -6825 which decreased total open position to 70200
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 18.8, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 63375 which increased total open position to 76050
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 14.8, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 10725
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 11.95, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 6825
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 14.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1950
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 14.75, 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 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 14.75, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 975
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 11.55, 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 Sept CANFINHOME was trading at 862.65. The strike last trading price was 11.55, 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 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 11.55, which was -31.20 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 975
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 42.75, 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 42.75, 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 42.75, 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 42.75, 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 42.75, 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 930 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 862.40 | 69.85 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 857.60 | 69.85 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 882.35 | 69.85 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 890.80 | 69.85 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 871.90 | 69.85 | -19.25 | 975 | 0 | 3,900 |
| 11 Oct | 867.75 | 89.1 | 39.70 | 975 | 0 | 4,875 |
| 10 Oct | 858.10 | 49.4 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 870.20 | 49.4 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 854.45 | 49.4 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 824.10 | 49.4 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 847.15 | 49.4 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 883.90 | 49.4 | 0.00 | 0 | 4,875 | 0 |
| 1 Oct | 901.95 | 49.4 | -28.85 | 8,775 | 4,875 | 4,875 |
| 30 Sept | 892.25 | 78.25 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 884.30 | 78.25 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 885.25 | 78.25 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 868.05 | 78.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 861.40 | 78.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 880.00 | 78.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 862.65 | 78.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 851.85 | 78.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 877.40 | 78.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 881.35 | 78.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 903.50 | 78.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 931.20 | 78.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 882.90 | 78.25 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 930 expiring on 31OCT2024
Delta for 930 PE is -
Historical price for 930 PE is as follows
On 18 Oct CANFINHOME was trading at 862.40. The strike last trading price was 69.85, 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 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 69.85, 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 Oct CANFINHOME was trading at 882.35. The strike last trading price was 69.85, 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 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 69.85, 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 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 69.85, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3900
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 89.1, which was 39.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 49.4, 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 Oct CANFINHOME was trading at 870.20. The strike last trading price was 49.4, 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 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 49.4, 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 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 49.4, 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 Oct CANFINHOME was trading at 847.15. The strike last trading price was 49.4, 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 Oct CANFINHOME was trading at 883.90. The strike last trading price was 49.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 0
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 49.4, which was -28.85 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 4875
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 78.25, 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 Sept CANFINHOME was trading at 884.30. The strike last trading price was 78.25, 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 78.25, 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 78.25, 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 78.25, 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 Sept CANFINHOME was trading at 880.00. The strike last trading price was 78.25, 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 Sept CANFINHOME was trading at 862.65. The strike last trading price was 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, 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 78.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
