CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
18 Oct 2024 01:53 PM IST
| CANFINHOME 940 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 862.60 | 2.35 | -0.45 | 34,125 | -18,525 | 1,36,500 | ||||
| 17 Oct | 857.60 | 2.8 | -1.45 | 45,825 | 8,775 | 1,56,000 | ||||
| 16 Oct | 882.35 | 4.25 | -1.15 | 56,550 | -2,925 | 1,47,225 | ||||
| 15 Oct | 890.80 | 5.4 | 1.15 | 94,575 | 28,275 | 1,48,200 | ||||
| 14 Oct | 871.90 | 4.25 | 1.35 | 53,625 | 18,525 | 1,19,925 | ||||
| 11 Oct | 867.75 | 2.9 | -0.65 | 25,350 | 7,800 | 1,01,400 | ||||
| 10 Oct | 858.10 | 3.55 | -0.95 | 22,425 | 2,925 | 94,575 | ||||
|
|
||||||||||
| 9 Oct | 870.20 | 4.5 | 1.40 | 98,475 | -3,900 | 91,650 | ||||
| 8 Oct | 854.45 | 3.1 | 0.60 | 15,600 | 1,950 | 95,550 | ||||
| 7 Oct | 824.10 | 2.5 | -2.00 | 71,175 | -11,700 | 86,775 | ||||
| 4 Oct | 847.15 | 4.5 | -3.95 | 67,275 | 16,575 | 99,450 | ||||
| 3 Oct | 883.90 | 8.45 | -7.05 | 2,34,975 | -7,800 | 83,850 | ||||
| 1 Oct | 901.95 | 15.5 | 2.15 | 4,08,525 | 39,975 | 91,650 | ||||
| 30 Sept | 892.25 | 13.35 | 2.20 | 39,000 | 26,325 | 51,675 | ||||
| 27 Sept | 884.30 | 11.15 | -1.85 | 29,250 | 8,775 | 23,400 | ||||
| 26 Sept | 885.25 | 13 | 2.45 | 18,525 | 4,875 | 14,625 | ||||
| 25 Sept | 868.05 | 10.55 | 0.75 | 6,825 | 3,900 | 8,775 | ||||
| 24 Sept | 861.40 | 9.8 | -5.40 | 7,800 | 975 | 3,900 | ||||
| 23 Sept | 880.00 | 15.2 | 6.20 | 7,800 | 3,900 | 4,875 | ||||
| 20 Sept | 862.65 | 9 | 0.00 | 0 | 975 | 0 | ||||
| 19 Sept | 851.85 | 9 | -24.85 | 1,950 | 975 | 975 | ||||
| 18 Sept | 877.40 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 881.35 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 903.50 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 931.20 | 33.85 | 33.85 | 0 | 0 | 0 | ||||
| 20 Aug | 847.65 | 0 | 0 | 0 | 0 | |||||
For Can Fin Homes Ltd - strike price 940 expiring on 31OCT2024
Delta for 940 CE is -
Historical price for 940 CE is as follows
On 18 Oct CANFINHOME was trading at 862.60. The strike last trading price was 2.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -18525 which decreased total open position to 136500
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 2.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 156000
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 4.25, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -2925 which decreased total open position to 147225
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 5.4, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 28275 which increased total open position to 148200
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 4.25, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 18525 which increased total open position to 119925
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 2.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 101400
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 3.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 94575
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 4.5, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 91650
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 3.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1950 which increased total open position to 95550
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 2.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 86775
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 4.5, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 99450
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 8.45, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 83850
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 15.5, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 39975 which increased total open position to 91650
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 13.35, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 26325 which increased total open position to 51675
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 11.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 8775 which increased total open position to 23400
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 13, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 14625
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 10.55, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 8775
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 9.8, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 3900
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 15.2, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 4875
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 9, 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 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 9, which was -24.85 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 33.85, 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 Sept CANFINHOME was trading at 881.35. The strike last trading price was 33.85, 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 Sept CANFINHOME was trading at 903.50. The strike last trading price was 33.85, 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 Sept CANFINHOME was trading at 931.20. The strike last trading price was 33.85, which was 33.85 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| CANFINHOME 940 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 862.60 | 88.85 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 857.60 | 88.85 | 20.35 | 1,950 | 0 | 5,850 |
| 16 Oct | 882.35 | 68.5 | -0.50 | 975 | 0 | 5,850 |
| 15 Oct | 890.80 | 69 | -21.25 | 1,950 | -975 | 5,850 |
| 14 Oct | 871.90 | 90.25 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 867.75 | 90.25 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 858.10 | 90.25 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 870.20 | 90.25 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 854.45 | 90.25 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 824.10 | 90.25 | 0.00 | 0 | 975 | 0 |
| 4 Oct | 847.15 | 90.25 | 30.80 | 975 | 0 | 5,850 |
| 3 Oct | 883.90 | 59.45 | 0.00 | 0 | 3,900 | 0 |
| 1 Oct | 901.95 | 59.45 | -20.90 | 12,675 | 3,900 | 5,850 |
| 30 Sept | 892.25 | 80.35 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 884.30 | 80.35 | 0.00 | 0 | 975 | 0 |
| 26 Sept | 885.25 | 80.35 | 1.35 | 975 | 0 | 975 |
| 25 Sept | 868.05 | 79 | -48.85 | 975 | 0 | 0 |
| 24 Sept | 861.40 | 127.85 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 880.00 | 127.85 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 862.65 | 127.85 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 851.85 | 127.85 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 877.40 | 127.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 881.35 | 127.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 903.50 | 127.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 931.20 | 127.85 | 127.85 | 0 | 0 | 0 |
| 20 Aug | 847.65 | 0 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 940 expiring on 31OCT2024
Delta for 940 PE is -
Historical price for 940 PE is as follows
On 18 Oct CANFINHOME was trading at 862.60. The strike last trading price was 88.85, 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 88.85, which was 20.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 68.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 69, which was -21.25 lower than the previous day. The implied volatity was -, the open interest changed by -975 which decreased total open position to 5850
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 90.25, 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 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 90.25, 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 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 90.25, 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 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 90.25, 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 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 90.25, 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 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 90.25, 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 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 90.25, which was 30.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5850
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 59.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 0
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 59.45, which was -20.90 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 5850
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 80.35, 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 80.35, 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 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 80.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 975
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 79, which was -48.85 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 127.85, 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 Sept CANFINHOME was trading at 880.00. The strike last trading price was 127.85, 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 Sept CANFINHOME was trading at 862.65. The strike last trading price was 127.85, 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 Sept CANFINHOME was trading at 851.85. The strike last trading price was 127.85, 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 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 127.85, 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 Sept CANFINHOME was trading at 881.35. The strike last trading price was 127.85, 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 Sept CANFINHOME was trading at 903.50. The strike last trading price was 127.85, 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 Sept CANFINHOME was trading at 931.20. The strike last trading price was 127.85, which was 127.85 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
