SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
06 Sep 2024 04:13 PM IST
| SHRIRAMFIN 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3235.65 | 380 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3245.50 | 380 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3243.95 | 380 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3271.60 | 380 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3225.25 | 380 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3204.50 | 380 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3200.50 | 380 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3201.85 | 380 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3229.45 | 380 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3162.15 | 380 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3143.60 | 380 | 27.35 | 300 | 0 | 0 | ||||
| 21 Aug | 3159.05 | 352.65 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3159.85 | 352.65 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3075.60 | 352.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2981.50 | 352.65 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2895.10 | 352.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2891.35 | 352.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2958.10 | 352.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2872.20 | 352.65 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2925.05 | 352.65 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2836.80 | 352.65 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 2992.10 | 352.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2943.00 | 352.65 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 2679.00 | 352.65 | 352.65 | 0 | 0 | 0 | ||||
| 12 Jul | 2794.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 2739.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 2762.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 2792.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2808.10 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2865.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 2833.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 2850.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2824.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 2924.25 | 0 | 0 | 0 | 0 | |||||
For Shriram Finance Limited - strike price 2800 expiring on 26SEP2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 380, 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 SHRIRAMFIN was trading at 3245.50. The strike last trading price was 380, 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 SHRIRAMFIN was trading at 3243.95. The strike last trading price was 380, 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 SHRIRAMFIN was trading at 3271.60. The strike last trading price was 380, 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 SHRIRAMFIN was trading at 3225.25. The strike last trading price was 380, 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 SHRIRAMFIN was trading at 3204.50. The strike last trading price was 380, 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 SHRIRAMFIN was trading at 3200.50. The strike last trading price was 380, 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 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 380, 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 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 380, 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 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 380, 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 22 Aug SHRIRAMFIN was trading at 3143.60. The strike last trading price was 380, which was 27.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 352.65, 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 20 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 352.65, 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 19 Aug SHRIRAMFIN was trading at 3075.60. The strike last trading price was 352.65, 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 SHRIRAMFIN was trading at 2981.50. The strike last trading price was 352.65, 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 14 Aug SHRIRAMFIN was trading at 2895.10. The strike last trading price was 352.65, 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 13 Aug SHRIRAMFIN was trading at 2891.35. The strike last trading price was 352.65, 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 9 Aug SHRIRAMFIN was trading at 2958.10. The strike last trading price was 352.65, 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 8 Aug SHRIRAMFIN was trading at 2872.20. The strike last trading price was 352.65, 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 7 Aug SHRIRAMFIN was trading at 2925.05. The strike last trading price was 352.65, 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 6 Aug SHRIRAMFIN was trading at 2836.80. The strike last trading price was 352.65, 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 2 Aug SHRIRAMFIN was trading at 2992.10. The strike last trading price was 352.65, 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 29 Jul SHRIRAMFIN was trading at 2943.00. The strike last trading price was 352.65, 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 25 Jul SHRIRAMFIN was trading at 2679.00. The strike last trading price was 352.65, which was 352.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul SHRIRAMFIN was trading at 2794.40. 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 11 Jul SHRIRAMFIN was trading at 2739.00. 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 10 Jul SHRIRAMFIN was trading at 2762.10. 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 9 Jul SHRIRAMFIN was trading at 2792.00. 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 8 Jul SHRIRAMFIN was trading at 2808.10. 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 5 Jul SHRIRAMFIN was trading at 2865.85. 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 4 Jul SHRIRAMFIN was trading at 2833.75. 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 3 Jul SHRIRAMFIN was trading at 2850.45. 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 2 Jul SHRIRAMFIN was trading at 2824.90. 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 1 Jul SHRIRAMFIN was trading at 2924.25. 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
| SHRIRAMFIN 2800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3235.65 | 5.5 | 1.20 | 1,04,100 | -18,300 | 1,55,700 |
| 5 Sept | 3245.50 | 4.3 | -0.25 | 22,500 | -2,100 | 1,74,900 |
| 4 Sept | 3243.95 | 4.55 | -0.20 | 83,100 | 17,400 | 1,77,300 |
| 3 Sept | 3271.60 | 4.75 | -1.75 | 1,37,100 | -6,900 | 1,59,600 |
| 2 Sept | 3225.25 | 6.5 | -2.45 | 1,38,000 | 11,100 | 1,66,500 |
| 30 Aug | 3204.50 | 8.95 | 0.65 | 7,63,200 | 1,32,300 | 1,56,900 |
| 29 Aug | 3200.50 | 8.3 | -1.20 | 8,700 | -1,500 | 24,300 |
| 28 Aug | 3201.85 | 9.5 | -0.40 | 5,100 | 2,400 | 25,500 |
| 27 Aug | 3229.45 | 9.9 | -3.15 | 17,400 | 600 | 23,100 |
| 26 Aug | 3162.15 | 13.05 | -2.00 | 4,800 | -900 | 22,200 |
| 22 Aug | 3143.60 | 15.05 | -0.45 | 3,300 | 900 | 22,500 |
| 21 Aug | 3159.05 | 15.5 | -0.50 | 3,000 | 900 | 21,600 |
| 20 Aug | 3159.85 | 16 | -14.00 | 15,600 | 6,300 | 20,400 |
| 19 Aug | 3075.60 | 30 | -18.00 | 16,500 | 6,300 | 13,500 |
| 16 Aug | 2981.50 | 48 | -23.35 | 6,300 | 2,100 | 7,200 |
| 14 Aug | 2895.10 | 71.35 | -4.65 | 2,100 | 300 | 5,100 |
| 13 Aug | 2891.35 | 76 | 13.00 | 5,100 | 3,900 | 5,100 |
| 9 Aug | 2958.10 | 63 | -26.40 | 900 | 0 | 1,200 |
| 8 Aug | 2872.20 | 89.4 | 12.00 | 300 | 0 | 1,200 |
| 7 Aug | 2925.05 | 77.4 | -28.80 | 300 | 0 | 900 |
| 6 Aug | 2836.80 | 106.2 | 7.20 | 1,200 | 600 | 900 |
| 2 Aug | 2992.10 | 99 | -52.05 | 300 | 0 | 0 |
| 29 Jul | 2943.00 | 151.05 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 2679.00 | 151.05 | 151.05 | 0 | 0 | 0 |
| 12 Jul | 2794.40 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2739.00 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 2762.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 2792.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 2808.10 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 2865.85 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 2833.75 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 2850.45 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2824.90 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 2924.25 | 0 | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 2800 expiring on 26SEP2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 5.5, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -18300 which decreased total open position to 155700
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 4.3, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 174900
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 4.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 17400 which increased total open position to 177300
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 4.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 159600
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 6.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 166500
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 8.95, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 132300 which increased total open position to 156900
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 8.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 24300
On 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 9.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 25500
On 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 9.9, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 23100
On 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 13.05, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 22200
On 22 Aug SHRIRAMFIN was trading at 3143.60. The strike last trading price was 15.05, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 22500
On 21 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 15.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 21600
On 20 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 16, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 20400
On 19 Aug SHRIRAMFIN was trading at 3075.60. The strike last trading price was 30, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 13500
On 16 Aug SHRIRAMFIN was trading at 2981.50. The strike last trading price was 48, which was -23.35 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 7200
On 14 Aug SHRIRAMFIN was trading at 2895.10. The strike last trading price was 71.35, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 5100
On 13 Aug SHRIRAMFIN was trading at 2891.35. The strike last trading price was 76, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 5100
On 9 Aug SHRIRAMFIN was trading at 2958.10. The strike last trading price was 63, which was -26.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 8 Aug SHRIRAMFIN was trading at 2872.20. The strike last trading price was 89.4, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 7 Aug SHRIRAMFIN was trading at 2925.05. The strike last trading price was 77.4, which was -28.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 6 Aug SHRIRAMFIN was trading at 2836.80. The strike last trading price was 106.2, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 900
On 2 Aug SHRIRAMFIN was trading at 2992.10. The strike last trading price was 99, which was -52.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jul SHRIRAMFIN was trading at 2943.00. The strike last trading price was 151.05, 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 Jul SHRIRAMFIN was trading at 2679.00. The strike last trading price was 151.05, which was 151.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jul SHRIRAMFIN was trading at 2794.40. 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 11 Jul SHRIRAMFIN was trading at 2739.00. 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 10 Jul SHRIRAMFIN was trading at 2762.10. 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 9 Jul SHRIRAMFIN was trading at 2792.00. 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 8 Jul SHRIRAMFIN was trading at 2808.10. 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 5 Jul SHRIRAMFIN was trading at 2865.85. 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 4 Jul SHRIRAMFIN was trading at 2833.75. 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 3 Jul SHRIRAMFIN was trading at 2850.45. 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 2 Jul SHRIRAMFIN was trading at 2824.90. 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 1 Jul SHRIRAMFIN was trading at 2924.25. 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