CANFINHOME
Can Fin Homes Ltd
Historical option data for CANFINHOME
18 Oct 2024 01:53 PM IST
| CANFINHOME 950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 862.60 | 2 | -0.20 | 53,625 | -5,850 | 2,19,375 | ||||
| 17 Oct | 857.60 | 2.2 | -1.30 | 83,850 | -17,550 | 2,25,225 | ||||
| 16 Oct | 882.35 | 3.5 | -0.75 | 1,11,150 | -18,525 | 2,42,775 | ||||
| 15 Oct | 890.80 | 4.25 | 1.05 | 2,59,350 | -36,075 | 2,58,375 | ||||
| 14 Oct | 871.90 | 3.2 | 1.00 | 69,225 | 11,700 | 2,95,425 | ||||
| 11 Oct | 867.75 | 2.2 | -0.65 | 50,700 | -4,875 | 2,84,700 | ||||
| 10 Oct | 858.10 | 2.85 | -0.75 | 1,26,750 | -3,900 | 2,89,575 | ||||
| 9 Oct | 870.20 | 3.6 | 1.00 | 3,57,825 | -1,950 | 2,93,475 | ||||
| 8 Oct | 854.45 | 2.6 | 0.70 | 84,825 | 6,825 | 2,96,400 | ||||
| 7 Oct | 824.10 | 1.9 | -1.85 | 2,87,625 | 3,900 | 2,89,575 | ||||
| 4 Oct | 847.15 | 3.75 | -3.05 | 4,05,600 | 16,575 | 2,93,475 | ||||
| 3 Oct | 883.90 | 6.8 | -6.40 | 3,90,975 | -7,800 | 2,75,925 | ||||
| 1 Oct | 901.95 | 13.2 | 2.50 | 11,74,875 | 37,050 | 2,83,725 | ||||
| 30 Sept | 892.25 | 10.7 | 1.85 | 2,82,750 | 32,175 | 2,41,800 | ||||
| 27 Sept | 884.30 | 8.85 | -1.45 | 1,58,925 | 20,475 | 2,08,650 | ||||
| 26 Sept | 885.25 | 10.3 | 1.30 | 1,48,200 | 45,825 | 1,88,175 | ||||
| 25 Sept | 868.05 | 9 | 1.20 | 87,750 | 16,575 | 1,41,375 | ||||
| 24 Sept | 861.40 | 7.8 | -3.75 | 94,575 | 45,825 | 1,22,850 | ||||
| 23 Sept | 880.00 | 11.55 | 3.55 | 92,625 | 2,925 | 77,025 | ||||
| 20 Sept | 862.65 | 8 | 0.15 | 34,125 | 7,800 | 76,050 | ||||
| 19 Sept | 851.85 | 7.85 | -5.95 | 70,200 | 15,600 | 68,250 | ||||
| 18 Sept | 877.40 | 13.8 | -2.35 | 37,050 | 3,900 | 52,650 | ||||
| 17 Sept | 881.35 | 16.15 | -6.45 | 46,800 | 19,500 | 47,775 | ||||
|
|
||||||||||
| 16 Sept | 903.50 | 22.6 | -11.40 | 82,875 | 11,700 | 30,225 | ||||
| 13 Sept | 931.20 | 34 | 38,025 | 17,550 | 17,550 | |||||
For Can Fin Homes Ltd - strike price 950 expiring on 31OCT2024
Delta for 950 CE is -
Historical price for 950 CE is as follows
On 18 Oct CANFINHOME was trading at 862.60. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -5850 which decreased total open position to 219375
On 17 Oct CANFINHOME was trading at 857.60. The strike last trading price was 2.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -17550 which decreased total open position to 225225
On 16 Oct CANFINHOME was trading at 882.35. The strike last trading price was 3.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -18525 which decreased total open position to 242775
On 15 Oct CANFINHOME was trading at 890.80. The strike last trading price was 4.25, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -36075 which decreased total open position to 258375
On 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 3.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 295425
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 2.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -4875 which decreased total open position to 284700
On 10 Oct CANFINHOME was trading at 858.10. The strike last trading price was 2.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 289575
On 9 Oct CANFINHOME was trading at 870.20. The strike last trading price was 3.6, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -1950 which decreased total open position to 293475
On 8 Oct CANFINHOME was trading at 854.45. The strike last trading price was 2.6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 6825 which increased total open position to 296400
On 7 Oct CANFINHOME was trading at 824.10. The strike last trading price was 1.9, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 289575
On 4 Oct CANFINHOME was trading at 847.15. The strike last trading price was 3.75, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 293475
On 3 Oct CANFINHOME was trading at 883.90. The strike last trading price was 6.8, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by -7800 which decreased total open position to 275925
On 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 13.2, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 37050 which increased total open position to 283725
On 30 Sept CANFINHOME was trading at 892.25. The strike last trading price was 10.7, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 32175 which increased total open position to 241800
On 27 Sept CANFINHOME was trading at 884.30. The strike last trading price was 8.85, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 20475 which increased total open position to 208650
On 26 Sept CANFINHOME was trading at 885.25. The strike last trading price was 10.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 45825 which increased total open position to 188175
On 25 Sept CANFINHOME was trading at 868.05. The strike last trading price was 9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 16575 which increased total open position to 141375
On 24 Sept CANFINHOME was trading at 861.40. The strike last trading price was 7.8, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 45825 which increased total open position to 122850
On 23 Sept CANFINHOME was trading at 880.00. The strike last trading price was 11.55, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 2925 which increased total open position to 77025
On 20 Sept CANFINHOME was trading at 862.65. The strike last trading price was 8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 76050
On 19 Sept CANFINHOME was trading at 851.85. The strike last trading price was 7.85, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 68250
On 18 Sept CANFINHOME was trading at 877.40. The strike last trading price was 13.8, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 52650
On 17 Sept CANFINHOME was trading at 881.35. The strike last trading price was 16.15, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 19500 which increased total open position to 47775
On 16 Sept CANFINHOME was trading at 903.50. The strike last trading price was 22.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 30225
On 13 Sept CANFINHOME was trading at 931.20. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 17550 which increased total open position to 17550
| CANFINHOME 950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 862.60 | 89.6 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 857.60 | 89.6 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 882.35 | 89.6 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 890.80 | 89.6 | 0.00 | 0 | 975 | 0 |
| 14 Oct | 871.90 | 89.6 | -1.50 | 1,950 | 975 | 975 |
| 11 Oct | 867.75 | 91.1 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 858.10 | 91.1 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 870.20 | 91.1 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 854.45 | 91.1 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 824.10 | 91.1 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 847.15 | 91.1 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 883.90 | 91.1 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 901.95 | 91.1 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 892.25 | 91.1 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 884.30 | 91.1 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 885.25 | 91.1 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 868.05 | 91.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 861.40 | 91.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 880.00 | 91.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 862.65 | 91.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 851.85 | 91.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 877.40 | 91.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 881.35 | 91.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 903.50 | 91.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 931.20 | 91.1 | 0 | 0 | 0 | |
For Can Fin Homes Ltd - strike price 950 expiring on 31OCT2024
Delta for 950 PE is -
Historical price for 950 PE is as follows
On 18 Oct CANFINHOME was trading at 862.60. The strike last trading price was 89.6, 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 89.6, 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 89.6, 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 89.6, 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 14 Oct CANFINHOME was trading at 871.90. The strike last trading price was 89.6, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 975 which increased total open position to 975
On 11 Oct CANFINHOME was trading at 867.75. The strike last trading price was 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 1 Oct CANFINHOME was trading at 901.95. The strike last trading price was 91.1, 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 Sept CANFINHOME was trading at 892.25. The strike last trading price was 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, 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 91.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
