SHRIRAMFIN
SHRIRAM FINANCE LIMITED
Historical option data for SHRIRAMFIN
05 Jul 2024 03:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 2866.75 | 122.35 | 14.45 | - | 40,200 | 5,400 | 69,000 | |||
| 4 Jul | 2833.75 | 107.9 | - | 40,800 | 4,800 | 63,600 | ||||
| 3 Jul | 2850.45 | 120.65 | - | 1,31,400 | 2,700 | 58,800 | ||||
| 2 Jul | 2824.90 | 114.2 | - | 58,500 | 11,700 | 56,400 | ||||
| 1 Jul | 2924.25 | 181.7 | - | 1,200 | 0 | 44,700 | ||||
| 28 Jun | 2911.50 | 165.05 | - | 12,900 | -300 | 44,700 | ||||
| 27 Jun | 2951.05 | 209.75 | - | 9,900 | 1,200 | 45,000 | ||||
| 26 Jun | 2989.05 | 227.65 | - | 14,700 | -6,900 | 44,400 | ||||
|
|
||||||||||
| 25 Jun | 2989.85 | 232 | - | 55,500 | -8,100 | 51,300 | ||||
| 24 Jun | 2882.25 | 152 | - | 94,500 | 3,900 | 59,100 | ||||
| 21 Jun | 2821.65 | 116.00 | - | 20,400 | 9,300 | 55,200 | ||||
| 20 Jun | 2805.20 | 115.05 | - | 15,300 | 1,500 | 45,900 | ||||
| 19 Jun | 2791.25 | 110.00 | - | 22,200 | 6,600 | 44,400 | ||||
| 18 Jun | 2829.75 | 137.00 | - | 38,700 | 3,600 | 37,800 | ||||
| 14 Jun | 2732.15 | 85.00 | - | 15,000 | 4,500 | 34,200 | ||||
| 13 Jun | 2684.30 | 69.00 | - | 19,800 | 13,200 | 29,400 | ||||
| 12 Jun | 2566.95 | 35.00 | - | 10,800 | 5,400 | 15,900 | ||||
| 11 Jun | 2533.00 | 36.00 | - | 900 | 0 | 10,800 | ||||
| 10 Jun | 2497.95 | 36.40 | - | 300 | 0 | 10,800 | ||||
| 7 Jun | 2497.95 | 36.40 | - | 300 | 10,800 | 10,800 | ||||
| 3 Jun | 2509.15 | 44.00 | - | 11,100 | 9,300 | 10,200 | ||||
| 31 May | 2354.05 | 18.00 | - | 300 | 0 | 1,200 | ||||
| 30 May | 2302.70 | 31.05 | - | 0 | 0 | 1,200 | ||||
| 29 May | 2374.65 | 31.05 | - | 0 | 0 | 1,200 | ||||
| 24 May | 2400.45 | 31.05 | - | 300 | 300 | 900 | ||||
| 23 May | 2400.45 | 31.05 | - | 300 | 0 | 900 | ||||
| 22 May | 2336.75 | 50.00 | - | 0 | 0 | 900 | ||||
| 21 May | 2370.45 | 50.00 | - | 0 | 0 | 900 | ||||
| 18 May | 2370.45 | 50.00 | - | 0 | 0 | 900 | ||||
| 17 May | 2338.70 | 50.00 | - | 0 | 0 | 900 | ||||
| 16 May | 2338.70 | 50.00 | - | 0 | 0 | 900 | ||||
| 15 May | 2330.35 | 50.00 | - | 0 | 0 | 900 | ||||
| 14 May | 2330.35 | 50.00 | - | 0 | 0 | 900 | ||||
| 13 May | 2301.80 | 50.00 | - | 0 | 0 | 900 | ||||
For SHRIRAM FINANCE LIMITED - strike price 2800 expiring on 25JUL2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 5 Jul SHRIRAMFIN was trading at 2866.75. The strike last trading price was 122.35, which was 14.45 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 69000
On 4 Jul SHRIRAMFIN was trading at 2833.75. The strike last trading price was 107.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 63600
On 3 Jul SHRIRAMFIN was trading at 2850.45. The strike last trading price was 120.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 58800
On 2 Jul SHRIRAMFIN was trading at 2824.90. The strike last trading price was 114.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 56400
On 1 Jul SHRIRAMFIN was trading at 2924.25. The strike last trading price was 181.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44700
On 28 Jun SHRIRAMFIN was trading at 2911.50. The strike last trading price was 165.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 44700
On 27 Jun SHRIRAMFIN was trading at 2951.05. The strike last trading price was 209.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 45000
On 26 Jun SHRIRAMFIN was trading at 2989.05. The strike last trading price was 227.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -6900 which decreased total open position to 44400
On 25 Jun SHRIRAMFIN was trading at 2989.85. The strike last trading price was 232, which was lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 51300
On 24 Jun SHRIRAMFIN was trading at 2882.25. The strike last trading price was 152, which was lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 59100
On 21 Jun SHRIRAMFIN was trading at 2821.65. The strike last trading price was 116.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 55200
On 20 Jun SHRIRAMFIN was trading at 2805.20. The strike last trading price was 115.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 45900
On 19 Jun SHRIRAMFIN was trading at 2791.25. The strike last trading price was 110.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 44400
On 18 Jun SHRIRAMFIN was trading at 2829.75. The strike last trading price was 137.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 37800
On 14 Jun SHRIRAMFIN was trading at 2732.15. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 34200
On 13 Jun SHRIRAMFIN was trading at 2684.30. The strike last trading price was 69.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 29400
On 12 Jun SHRIRAMFIN was trading at 2566.95. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 15900
On 11 Jun SHRIRAMFIN was trading at 2533.00. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 10 Jun SHRIRAMFIN was trading at 2497.95. The strike last trading price was 36.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 7 Jun SHRIRAMFIN was trading at 2497.95. The strike last trading price was 36.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 10800
On 3 Jun SHRIRAMFIN was trading at 2509.15. The strike last trading price was 44.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 10200
On 31 May SHRIRAMFIN was trading at 2354.05. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 30 May SHRIRAMFIN was trading at 2302.70. The strike last trading price was 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 29 May SHRIRAMFIN was trading at 2374.65. The strike last trading price was 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1200
On 24 May SHRIRAMFIN was trading at 2400.45. The strike last trading price was 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 900
On 23 May SHRIRAMFIN was trading at 2400.45. The strike last trading price was 31.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 22 May SHRIRAMFIN was trading at 2336.75. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 21 May SHRIRAMFIN was trading at 2370.45. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 18 May SHRIRAMFIN was trading at 2370.45. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 17 May SHRIRAMFIN was trading at 2338.70. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 16 May SHRIRAMFIN was trading at 2338.70. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 15 May SHRIRAMFIN was trading at 2330.35. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 14 May SHRIRAMFIN was trading at 2330.35. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 13 May SHRIRAMFIN was trading at 2301.80. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 2866.75 | 57.45 | -12.40 | - | 63,600 | 3,300 | 1,03,500 |
| 4 Jul | 2833.75 | 69.85 | - | 84,600 | 2,100 | 1,00,200 | |
| 3 Jul | 2850.45 | 63.95 | - | 2,15,700 | -6,300 | 98,100 | |
| 2 Jul | 2824.90 | 75 | - | 2,70,300 | 27,000 | 1,06,200 | |
| 1 Jul | 2924.25 | 46 | - | 45,000 | 6,000 | 79,200 | |
| 28 Jun | 2911.50 | 51.45 | - | 1,34,100 | 9,000 | 73,200 | |
| 27 Jun | 2951.05 | 46.8 | - | 79,200 | 10,800 | 64,200 | |
| 26 Jun | 2989.05 | 39 | - | 99,300 | 14,700 | 53,400 | |
| 25 Jun | 2989.85 | 44 | - | 82,500 | 10,800 | 38,700 | |
| 24 Jun | 2882.25 | 73.8 | - | 28,800 | 7,800 | 27,900 | |
| 21 Jun | 2821.65 | 92.90 | - | 11,400 | 6,900 | 20,400 | |
| 20 Jun | 2805.20 | 102.05 | - | 14,100 | 11,400 | 13,500 | |
| 19 Jun | 2791.25 | 111.00 | - | 2,400 | 600 | 2,100 | |
| 18 Jun | 2829.75 | 94.00 | - | 1,500 | 1,200 | 1,200 | |
| 14 Jun | 2732.15 | 357.95 | - | 0 | 0 | 0 | |
| 13 Jun | 2684.30 | 357.95 | - | 0 | 0 | 0 | |
| 12 Jun | 2566.95 | 357.95 | - | 0 | 0 | 0 | |
| 11 Jun | 2533.00 | 357.95 | - | 0 | 0 | 0 | |
| 10 Jun | 2497.95 | 357.95 | - | 0 | 0 | 0 | |
| 7 Jun | 2497.95 | 357.95 | - | 0 | 0 | 0 | |
| 3 Jun | 2509.15 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 2354.05 | 0.00 | - | 0 | 0 | 0 | |
| 30 May | 2302.70 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 2374.65 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 2400.45 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 2400.45 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 2336.75 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 2370.45 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 2370.45 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 2338.70 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 2338.70 | 0.00 | - | 0 | 0 | 0 | |
| 15 May | 2330.35 | 0.00 | - | 0 | 0 | 0 | |
| 14 May | 2330.35 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 2301.80 | 0.00 | - | 0 | 0 | 0 | |
For SHRIRAM FINANCE LIMITED - strike price 2800 expiring on 25JUL2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 5 Jul SHRIRAMFIN was trading at 2866.75. The strike last trading price was 57.45, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 103500
On 4 Jul SHRIRAMFIN was trading at 2833.75. The strike last trading price was 69.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 100200
On 3 Jul SHRIRAMFIN was trading at 2850.45. The strike last trading price was 63.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 98100
On 2 Jul SHRIRAMFIN was trading at 2824.90. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 106200
On 1 Jul SHRIRAMFIN was trading at 2924.25. The strike last trading price was 46, which was lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 79200
On 28 Jun SHRIRAMFIN was trading at 2911.50. The strike last trading price was 51.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 73200
On 27 Jun SHRIRAMFIN was trading at 2951.05. The strike last trading price was 46.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 64200
On 26 Jun SHRIRAMFIN was trading at 2989.05. The strike last trading price was 39, which was lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 53400
On 25 Jun SHRIRAMFIN was trading at 2989.85. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 38700
On 24 Jun SHRIRAMFIN was trading at 2882.25. The strike last trading price was 73.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 27900
On 21 Jun SHRIRAMFIN was trading at 2821.65. The strike last trading price was 92.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 20400
On 20 Jun SHRIRAMFIN was trading at 2805.20. The strike last trading price was 102.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 13500
On 19 Jun SHRIRAMFIN was trading at 2791.25. The strike last trading price was 111.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 2100
On 18 Jun SHRIRAMFIN was trading at 2829.75. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 14 Jun SHRIRAMFIN was trading at 2732.15. The strike last trading price was 357.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun SHRIRAMFIN was trading at 2684.30. The strike last trading price was 357.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun SHRIRAMFIN was trading at 2566.95. The strike last trading price was 357.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun SHRIRAMFIN was trading at 2533.00. The strike last trading price was 357.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun SHRIRAMFIN was trading at 2497.95. The strike last trading price was 357.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun SHRIRAMFIN was trading at 2497.95. The strike last trading price was 357.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun SHRIRAMFIN was trading at 2509.15. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May SHRIRAMFIN was trading at 2354.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May SHRIRAMFIN was trading at 2302.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May SHRIRAMFIN was trading at 2374.65. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 May SHRIRAMFIN was trading at 2400.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May SHRIRAMFIN was trading at 2400.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May SHRIRAMFIN was trading at 2336.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 May SHRIRAMFIN was trading at 2370.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May SHRIRAMFIN was trading at 2370.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 May SHRIRAMFIN was trading at 2338.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May SHRIRAMFIN was trading at 2338.70. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May SHRIRAMFIN was trading at 2330.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May SHRIRAMFIN was trading at 2330.35. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May SHRIRAMFIN was trading at 2301.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0