SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
26 Dec 2024 04:13 PM IST
| SHRIRAMFIN 30JAN2025 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.60
Vega: 3.50
Theta: -1.89
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 26 Dec | 2926.90 | 133.9 | 14.55 | 28.95 | 1,167 | 194 | 467 | |||
| 24 Dec | 2882.95 | 119.35 | -6.90 | 31.40 | 359 | 60 | 272 | |||
| 23 Dec | 2882.90 | 126.25 | -5.75 | 33.19 | 429 | 117 | 211 | |||
| 20 Dec | 2877.25 | 132 | -37.00 | 32.93 | 97 | 62 | 93 | |||
| 19 Dec | 2945.45 | 169 | 3.50 | 32.56 | 70 | 27 | 30 | |||
| 18 Dec | 2931.40 | 165.5 | -255.85 | 31.48 | 5 | 3 | 3 | |||
| 17 Dec | 2976.90 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 3137.45 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 3162.55 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 3106.90 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 3126.35 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 3126.30 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 3132.30 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 3155.55 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 3094.20 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 3019.65 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 3043.70 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3019.00 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 3046.35 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2947.80 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2850.05 | 421.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2802.20 | 421.35 | 421.35 | 1.57 | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 2824.75 | 0 | 0.00 | 0.44 | 0 | 0 | 0 | |||
| 19 Nov | 2824.75 | 0 | 0.00 | 0.44 | 0 | 0 | 0 | |||
| 18 Nov | 2848.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2822.60 | 0 | 0.00 | 0.97 | 0 | 0 | 0 | |||
| 13 Nov | 2853.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2931.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2999.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 3007.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 3070.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3186.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3162.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3147.90 | 0 | - | 0 | 0 | 0 | ||||
For Shriram Finance Limited - strike price 2900 expiring on 30JAN2025
Delta for 2900 CE is 0.60
Historical price for 2900 CE is as follows
On 26 Dec SHRIRAMFIN was trading at 2926.90. The strike last trading price was 133.9, which was 14.55 higher than the previous day. The implied volatity was 28.95, the open interest changed by 194 which increased total open position to 467
On 24 Dec SHRIRAMFIN was trading at 2882.95. The strike last trading price was 119.35, which was -6.90 lower than the previous day. The implied volatity was 31.40, the open interest changed by 60 which increased total open position to 272
On 23 Dec SHRIRAMFIN was trading at 2882.90. The strike last trading price was 126.25, which was -5.75 lower than the previous day. The implied volatity was 33.19, the open interest changed by 117 which increased total open position to 211
On 20 Dec SHRIRAMFIN was trading at 2877.25. The strike last trading price was 132, which was -37.00 lower than the previous day. The implied volatity was 32.93, the open interest changed by 62 which increased total open position to 93
On 19 Dec SHRIRAMFIN was trading at 2945.45. The strike last trading price was 169, which was 3.50 higher than the previous day. The implied volatity was 32.56, the open interest changed by 27 which increased total open position to 30
On 18 Dec SHRIRAMFIN was trading at 2931.40. The strike last trading price was 165.5, which was -255.85 lower than the previous day. The implied volatity was 31.48, the open interest changed by 3 which increased total open position to 3
On 17 Dec SHRIRAMFIN was trading at 2976.90. The strike last trading price was 421.35, 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 16 Dec SHRIRAMFIN was trading at 3137.45. The strike last trading price was 421.35, 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 13 Dec SHRIRAMFIN was trading at 3162.55. The strike last trading price was 421.35, 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 9 Dec SHRIRAMFIN was trading at 3106.90. The strike last trading price was 421.35, 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 6 Dec SHRIRAMFIN was trading at 3126.35. The strike last trading price was 421.35, 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 5 Dec SHRIRAMFIN was trading at 3126.30. The strike last trading price was 421.35, 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 4 Dec SHRIRAMFIN was trading at 3132.30. The strike last trading price was 421.35, 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 3 Dec SHRIRAMFIN was trading at 3155.55. The strike last trading price was 421.35, 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 2 Dec SHRIRAMFIN was trading at 3094.20. The strike last trading price was 421.35, 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 29 Nov SHRIRAMFIN was trading at 3019.65. The strike last trading price was 421.35, 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 28 Nov SHRIRAMFIN was trading at 3043.70. The strike last trading price was 421.35, 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 Nov SHRIRAMFIN was trading at 3019.00. The strike last trading price was 421.35, 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 26 Nov SHRIRAMFIN was trading at 3046.35. The strike last trading price was 421.35, 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 25 Nov SHRIRAMFIN was trading at 2947.80. The strike last trading price was 421.35, 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 22 Nov SHRIRAMFIN was trading at 2850.05. The strike last trading price was 421.35, 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 21 Nov SHRIRAMFIN was trading at 2802.20. The strike last trading price was 421.35, which was 421.35 higher than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 20 Nov SHRIRAMFIN was trading at 2824.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 19 Nov SHRIRAMFIN was trading at 2824.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0
On 18 Nov SHRIRAMFIN was trading at 2848.15. 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 14 Nov SHRIRAMFIN was trading at 2822.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 13 Nov SHRIRAMFIN was trading at 2853.85. 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 12 Nov SHRIRAMFIN was trading at 2931.20. 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 Nov SHRIRAMFIN was trading at 2999.45. 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 8 Nov SHRIRAMFIN was trading at 3007.95. 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 7 Nov SHRIRAMFIN was trading at 3070.15. 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 6 Nov SHRIRAMFIN was trading at 3186.70. 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 Nov SHRIRAMFIN was trading at 3162.30. 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 Nov SHRIRAMFIN was trading at 3147.90. 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 30JAN2025 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.40
Vega: 3.50
Theta: -1.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 26 Dec | 2926.90 | 80 | -27.05 | 29.46 | 1,081 | 357 | 680 |
| 24 Dec | 2882.95 | 107.05 | -15.95 | 30.58 | 134 | 13 | 323 |
| 23 Dec | 2882.90 | 123 | -12.90 | 34.21 | 315 | 124 | 308 |
| 20 Dec | 2877.25 | 135.9 | 32.20 | 36.81 | 50 | 8 | 183 |
| 19 Dec | 2945.45 | 103.7 | -4.30 | 35.14 | 62 | 15 | 175 |
| 18 Dec | 2931.40 | 108 | 15.45 | 35.72 | 79 | 32 | 161 |
| 17 Dec | 2976.90 | 92.55 | 47.55 | 34.52 | 101 | 69 | 128 |
| 16 Dec | 3137.45 | 45 | 8.00 | 33.23 | 28 | 13 | 45 |
| 13 Dec | 3162.55 | 37 | -18.00 | 32.16 | 43 | 30 | 34 |
| 9 Dec | 3106.90 | 55 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Dec | 3126.35 | 55 | 7.70 | 33.07 | 1 | 0 | 3 |
| 5 Dec | 3126.30 | 47.3 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Dec | 3132.30 | 47.3 | -4.20 | 30.86 | 1 | 0 | 2 |
| 3 Dec | 3155.55 | 51.5 | -78.80 | 32.68 | 4 | 2 | 2 |
| 2 Dec | 3094.20 | 130.3 | 0.00 | 4.68 | 0 | 0 | 0 |
| 29 Nov | 3019.65 | 130.3 | 0.00 | 3.55 | 0 | 0 | 0 |
| 28 Nov | 3043.70 | 130.3 | 0.00 | 3.99 | 0 | 0 | 0 |
| 27 Nov | 3019.00 | 130.3 | 0.00 | 3.64 | 0 | 0 | 0 |
| 26 Nov | 3046.35 | 130.3 | 0.00 | 4.08 | 0 | 0 | 0 |
| 25 Nov | 2947.80 | 130.3 | 130.30 | 2.35 | 0 | 0 | 0 |
| 22 Nov | 2850.05 | 0 | 0.00 | 0.16 | 0 | 0 | 0 |
| 21 Nov | 2802.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2824.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2824.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2848.15 | 0 | 0.00 | 0.12 | 0 | 0 | 0 |
| 14 Nov | 2822.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2853.85 | 0 | 0.00 | 0.04 | 0 | 0 | 0 |
| 12 Nov | 2931.20 | 0 | 0.00 | 1.87 | 0 | 0 | 0 |
| 11 Nov | 2999.45 | 0 | 0.00 | 3.08 | 0 | 0 | 0 |
| 8 Nov | 3007.95 | 0 | 0.00 | 3.30 | 0 | 0 | 0 |
| 7 Nov | 3070.15 | 0 | 0.00 | 4.32 | 0 | 0 | 0 |
| 6 Nov | 3186.70 | 0 | 0.00 | 6.19 | 0 | 0 | 0 |
| 5 Nov | 3162.30 | 0 | 0.00 | 5.90 | 0 | 0 | 0 |
| 4 Nov | 3147.90 | 0 | 5.57 | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 2900 expiring on 30JAN2025
Delta for 2900 PE is -0.40
Historical price for 2900 PE is as follows
On 26 Dec SHRIRAMFIN was trading at 2926.90. The strike last trading price was 80, which was -27.05 lower than the previous day. The implied volatity was 29.46, the open interest changed by 357 which increased total open position to 680
On 24 Dec SHRIRAMFIN was trading at 2882.95. The strike last trading price was 107.05, which was -15.95 lower than the previous day. The implied volatity was 30.58, the open interest changed by 13 which increased total open position to 323
On 23 Dec SHRIRAMFIN was trading at 2882.90. The strike last trading price was 123, which was -12.90 lower than the previous day. The implied volatity was 34.21, the open interest changed by 124 which increased total open position to 308
On 20 Dec SHRIRAMFIN was trading at 2877.25. The strike last trading price was 135.9, which was 32.20 higher than the previous day. The implied volatity was 36.81, the open interest changed by 8 which increased total open position to 183
On 19 Dec SHRIRAMFIN was trading at 2945.45. The strike last trading price was 103.7, which was -4.30 lower than the previous day. The implied volatity was 35.14, the open interest changed by 15 which increased total open position to 175
On 18 Dec SHRIRAMFIN was trading at 2931.40. The strike last trading price was 108, which was 15.45 higher than the previous day. The implied volatity was 35.72, the open interest changed by 32 which increased total open position to 161
On 17 Dec SHRIRAMFIN was trading at 2976.90. The strike last trading price was 92.55, which was 47.55 higher than the previous day. The implied volatity was 34.52, the open interest changed by 69 which increased total open position to 128
On 16 Dec SHRIRAMFIN was trading at 3137.45. The strike last trading price was 45, which was 8.00 higher than the previous day. The implied volatity was 33.23, the open interest changed by 13 which increased total open position to 45
On 13 Dec SHRIRAMFIN was trading at 3162.55. The strike last trading price was 37, which was -18.00 lower than the previous day. The implied volatity was 32.16, the open interest changed by 30 which increased total open position to 34
On 9 Dec SHRIRAMFIN was trading at 3106.90. The strike last trading price was 55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Dec SHRIRAMFIN was trading at 3126.35. The strike last trading price was 55, which was 7.70 higher than the previous day. The implied volatity was 33.07, the open interest changed by 0 which decreased total open position to 3
On 5 Dec SHRIRAMFIN was trading at 3126.30. The strike last trading price was 47.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Dec SHRIRAMFIN was trading at 3132.30. The strike last trading price was 47.3, which was -4.20 lower than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 2
On 3 Dec SHRIRAMFIN was trading at 3155.55. The strike last trading price was 51.5, which was -78.80 lower than the previous day. The implied volatity was 32.68, the open interest changed by 2 which increased total open position to 2
On 2 Dec SHRIRAMFIN was trading at 3094.20. The strike last trading price was 130.3, which was 0.00 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
On 29 Nov SHRIRAMFIN was trading at 3019.65. The strike last trading price was 130.3, which was 0.00 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SHRIRAMFIN was trading at 3043.70. The strike last trading price was 130.3, which was 0.00 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
On 27 Nov SHRIRAMFIN was trading at 3019.00. The strike last trading price was 130.3, which was 0.00 lower than the previous day. The implied volatity was 3.64, the open interest changed by 0 which decreased total open position to 0
On 26 Nov SHRIRAMFIN was trading at 3046.35. The strike last trading price was 130.3, which was 0.00 lower than the previous day. The implied volatity was 4.08, the open interest changed by 0 which decreased total open position to 0
On 25 Nov SHRIRAMFIN was trading at 2947.80. The strike last trading price was 130.3, which was 130.30 higher than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 22 Nov SHRIRAMFIN was trading at 2850.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 21 Nov SHRIRAMFIN was trading at 2802.20. 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 20 Nov SHRIRAMFIN was trading at 2824.75. 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 19 Nov SHRIRAMFIN was trading at 2824.75. 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 18 Nov SHRIRAMFIN was trading at 2848.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 14 Nov SHRIRAMFIN was trading at 2822.60. 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 13 Nov SHRIRAMFIN was trading at 2853.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 12 Nov SHRIRAMFIN was trading at 2931.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 11 Nov SHRIRAMFIN was trading at 2999.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 8 Nov SHRIRAMFIN was trading at 3007.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 3.30, the open interest changed by 0 which decreased total open position to 0
On 7 Nov SHRIRAMFIN was trading at 3070.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0
On 6 Nov SHRIRAMFIN was trading at 3186.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 6.19, the open interest changed by 0 which decreased total open position to 0
On 5 Nov SHRIRAMFIN was trading at 3162.30. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 5.90, the open interest changed by 0 which decreased total open position to 0
On 4 Nov SHRIRAMFIN was trading at 3147.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0
