SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
17 Oct 2024 04:13 PM IST
| SHRIRAMFIN 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 17 Oct | 3258.60 | 280 | -130.00 | 600 | -300 | 11,700 | ||||
| 16 Oct | 3390.40 | 410 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 3401.15 | 410 | 9.00 | 600 | 0 | 12,000 | ||||
| 14 Oct | 3395.30 | 401 | -54.00 | 300 | 0 | 12,000 | ||||
| 11 Oct | 3341.20 | 455 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 3337.65 | 455 | 0.00 | 0 | -600 | 0 | ||||
| 9 Oct | 3387.95 | 455 | 77.55 | 6,900 | 0 | 12,600 | ||||
| 8 Oct | 3329.30 | 377.45 | 55.40 | 7,500 | 0 | 12,600 | ||||
| 7 Oct | 3299.35 | 322.05 | -74.00 | 600 | 300 | 12,600 | ||||
| 4 Oct | 3336.30 | 396.05 | -170.95 | 3,300 | 900 | 12,300 | ||||
| 3 Oct | 3409.50 | 567 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 3570.40 | 567 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 3576.95 | 567 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 3621.05 | 567 | 0.00 | 0 | 1,200 | 0 | ||||
|
|
||||||||||
| 26 Sept | 3628.45 | 567 | 17.00 | 1,200 | 900 | 11,100 | ||||
| 25 Sept | 3524.05 | 550 | 419.00 | 10,200 | 9,900 | 9,900 | ||||
| 24 Sept | 3516.30 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3235.65 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3245.50 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3243.95 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3200.50 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3229.45 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3162.15 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3126.55 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3143.60 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3159.05 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3159.85 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3075.60 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2981.50 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2895.10 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2891.35 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2976.10 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2958.10 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2872.20 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2925.05 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2836.80 | 131 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2891.45 | 131 | 0 | 0 | 0 | |||||
For Shriram Finance Limited - strike price 3000 expiring on 31OCT2024
Delta for 3000 CE is -
Historical price for 3000 CE is as follows
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 280, which was -130.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 11700
On 16 Oct SHRIRAMFIN was trading at 3390.40. The strike last trading price was 410, 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 SHRIRAMFIN was trading at 3401.15. The strike last trading price was 410, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 401, which was -54.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 455, 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 SHRIRAMFIN was trading at 3337.65. The strike last trading price was 455, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 0
On 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 455, which was 77.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 377.45, which was 55.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12600
On 7 Oct SHRIRAMFIN was trading at 3299.35. The strike last trading price was 322.05, which was -74.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 12600
On 4 Oct SHRIRAMFIN was trading at 3336.30. The strike last trading price was 396.05, which was -170.95 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 12300
On 3 Oct SHRIRAMFIN was trading at 3409.50. The strike last trading price was 567, 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 SHRIRAMFIN was trading at 3570.40. The strike last trading price was 567, 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 SHRIRAMFIN was trading at 3576.95. The strike last trading price was 567, 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 SHRIRAMFIN was trading at 3621.05. The strike last trading price was 567, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 0
On 26 Sept SHRIRAMFIN was trading at 3628.45. The strike last trading price was 567, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 11100
On 25 Sept SHRIRAMFIN was trading at 3524.05. The strike last trading price was 550, which was 419.00 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 9900
On 24 Sept SHRIRAMFIN was trading at 3516.30. The strike last trading price was 131, 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 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 131, 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 131, 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 131, 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 131, 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 131, 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 131, 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 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 131, 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 131, 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 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 131, 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 131, 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 131, 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 131, 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 131, 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 131, 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 Aug SHRIRAMFIN was trading at 2976.10. The strike last trading price was 131, 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 131, 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 131, 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 131, 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 131, 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 Aug SHRIRAMFIN was trading at 2891.45. The strike last trading price was 131, 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 3000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 17 Oct | 3258.60 | 12.05 | 7.45 | 2,08,800 | 10,500 | 93,000 |
| 16 Oct | 3390.40 | 4.6 | -0.50 | 1,01,400 | 3,000 | 82,500 |
| 15 Oct | 3401.15 | 5.1 | -0.05 | 55,800 | 2,700 | 79,800 |
| 14 Oct | 3395.30 | 5.15 | -2.40 | 1,01,100 | 1,200 | 77,400 |
| 11 Oct | 3341.20 | 7.55 | -2.45 | 95,100 | -8,100 | 76,500 |
| 10 Oct | 3337.65 | 10 | -0.70 | 99,300 | 7,500 | 84,600 |
| 9 Oct | 3387.95 | 10.7 | -3.95 | 2,08,800 | 6,600 | 79,200 |
| 8 Oct | 3329.30 | 14.65 | -3.05 | 1,06,500 | -3,000 | 72,600 |
| 7 Oct | 3299.35 | 17.7 | 4.75 | 1,82,100 | 8,400 | 77,400 |
| 4 Oct | 3336.30 | 12.95 | 1.85 | 2,06,700 | 4,800 | 69,000 |
| 3 Oct | 3409.50 | 11.1 | 5.60 | 1,52,400 | 38,400 | 64,500 |
| 1 Oct | 3570.40 | 5.5 | -1.60 | 9,900 | 4,200 | 25,800 |
| 30 Sept | 3576.95 | 7.1 | 0.60 | 18,300 | 6,000 | 22,200 |
| 27 Sept | 3621.05 | 6.5 | 0.40 | 14,400 | 2,100 | 16,200 |
| 26 Sept | 3628.45 | 6.1 | -1.40 | 14,700 | 3,600 | 14,100 |
| 25 Sept | 3524.05 | 7.5 | -4.50 | 12,900 | 10,200 | 10,500 |
| 24 Sept | 3516.30 | 12 | -381.85 | 300 | 0 | 0 |
| 6 Sept | 3235.65 | 393.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3245.50 | 393.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3243.95 | 393.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3200.50 | 393.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3229.45 | 393.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3162.15 | 393.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3126.55 | 393.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3143.60 | 393.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3159.05 | 393.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3159.85 | 393.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3075.60 | 393.85 | 393.85 | 0 | 0 | 0 |
| 16 Aug | 2981.50 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2895.10 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2891.35 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2976.10 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2958.10 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2872.20 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2925.05 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2836.80 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2891.45 | 0 | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3000 expiring on 31OCT2024
Delta for 3000 PE is -
Historical price for 3000 PE is as follows
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 12.05, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 93000
On 16 Oct SHRIRAMFIN was trading at 3390.40. The strike last trading price was 4.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 82500
On 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 5.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 79800
On 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 5.15, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 77400
On 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 7.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 76500
On 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 10, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 84600
On 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 10.7, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 79200
On 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 14.65, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 72600
On 7 Oct SHRIRAMFIN was trading at 3299.35. The strike last trading price was 17.7, which was 4.75 higher than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 77400
On 4 Oct SHRIRAMFIN was trading at 3336.30. The strike last trading price was 12.95, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 69000
On 3 Oct SHRIRAMFIN was trading at 3409.50. The strike last trading price was 11.1, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 64500
On 1 Oct SHRIRAMFIN was trading at 3570.40. The strike last trading price was 5.5, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 25800
On 30 Sept SHRIRAMFIN was trading at 3576.95. The strike last trading price was 7.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 22200
On 27 Sept SHRIRAMFIN was trading at 3621.05. The strike last trading price was 6.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 16200
On 26 Sept SHRIRAMFIN was trading at 3628.45. The strike last trading price was 6.1, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 14100
On 25 Sept SHRIRAMFIN was trading at 3524.05. The strike last trading price was 7.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 10500
On 24 Sept SHRIRAMFIN was trading at 3516.30. The strike last trading price was 12, which was -381.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 393.85, 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 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 393.85, 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 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 393.85, 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 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 393.85, 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 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 393.85, 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 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 393.85, 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 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 393.85, 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 22 Aug SHRIRAMFIN was trading at 3143.60. The strike last trading price was 393.85, 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 21 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 393.85, 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 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 393.85, 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 Aug SHRIRAMFIN was trading at 3075.60. The strike last trading price was 393.85, which was 393.85 higher 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 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 Aug SHRIRAMFIN was trading at 2895.10. 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 13 Aug SHRIRAMFIN was trading at 2891.35. 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 Aug SHRIRAMFIN was trading at 2976.10. 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 Aug SHRIRAMFIN was trading at 2958.10. 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 8 Aug SHRIRAMFIN was trading at 2872.20. 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 7 Aug SHRIRAMFIN was trading at 2925.05. 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 Aug SHRIRAMFIN was trading at 2836.80. 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 Aug SHRIRAMFIN was trading at 2891.45. 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
