SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
16 Sep 2024 04:13 PM IST
| SHRIRAMFIN 3050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3418.95 | 355 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3368.25 | 355 | 0.00 | 300 | 0 | 23,400 | ||||
| 12 Sept | 3400.75 | 355 | 120.80 | 3,000 | -300 | 23,400 | ||||
| 11 Sept | 3279.90 | 234.2 | -0.20 | 600 | 300 | 23,400 | ||||
| 10 Sept | 3260.05 | 234.4 | -36.10 | 3,300 | 1,800 | 22,500 | ||||
| 9 Sept | 3315.70 | 270.5 | 34.95 | 3,600 | 1,800 | 20,100 | ||||
| 6 Sept | 3235.65 | 235.55 | 9.10 | 1,800 | 900 | 18,300 | ||||
| 5 Sept | 3245.50 | 226.45 | -7.55 | 1,500 | 0 | 16,500 | ||||
| 4 Sept | 3243.95 | 234 | -21.00 | 2,400 | 900 | 16,500 | ||||
| 3 Sept | 3271.60 | 255 | 34.70 | 9,600 | 3,900 | 15,600 | ||||
| 2 Sept | 3225.25 | 220.3 | 3.55 | 9,300 | 2,700 | 11,400 | ||||
|
|
||||||||||
| 30 Aug | 3204.50 | 216.75 | 35.45 | 2,400 | 0 | 8,400 | ||||
| 29 Aug | 3200.50 | 181.3 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3201.85 | 181.3 | 0.00 | 0 | -600 | 0 | ||||
| 27 Aug | 3229.45 | 181.3 | -8.70 | 1,500 | -600 | 8,400 | ||||
| 26 Aug | 3162.15 | 190 | -0.70 | 300 | 0 | 9,300 | ||||
| 23 Aug | 3126.55 | 190.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3143.60 | 190.7 | -2.05 | 600 | 0 | 9,300 | ||||
| 21 Aug | 3159.05 | 192.75 | 0.00 | 0 | -11,700 | 0 | ||||
| 20 Aug | 3159.85 | 192.75 | 27.75 | 69,000 | -11,700 | 9,300 | ||||
| 19 Aug | 3075.60 | 165 | 92.90 | 32,100 | 2,100 | 2,100 | ||||
| 14 Aug | 2895.10 | 72.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2891.35 | 72.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2925.05 | 72.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2836.80 | 72.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2931.95 | 72.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2912.05 | 72.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2943.00 | 72.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2925.00 | 72.1 | 0 | 0 | 0 | |||||
For Shriram Finance Limited - strike price 3050 expiring on 26SEP2024
Delta for 3050 CE is -
Historical price for 3050 CE is as follows
On 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 355, 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 SHRIRAMFIN was trading at 3368.25. The strike last trading price was 355, 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 23400
On 12 Sept SHRIRAMFIN was trading at 3400.75. The strike last trading price was 355, which was 120.80 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 23400
On 11 Sept SHRIRAMFIN was trading at 3279.90. The strike last trading price was 234.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 23400
On 10 Sept SHRIRAMFIN was trading at 3260.05. The strike last trading price was 234.4, which was -36.10 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 22500
On 9 Sept SHRIRAMFIN was trading at 3315.70. The strike last trading price was 270.5, which was 34.95 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 20100
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 235.55, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 18300
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 226.45, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16500
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 234, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 16500
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 255, which was 34.70 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 15600
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 220.3, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 11400
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 216.75, which was 35.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 181.3, 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 181.3, 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 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 181.3, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 8400
On 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 190, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9300
On 23 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 190.7, 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 190.7, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9300
On 21 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 192.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 0
On 20 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 192.75, which was 27.75 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 9300
On 19 Aug SHRIRAMFIN was trading at 3075.60. The strike last trading price was 165, which was 92.90 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 2100
On 14 Aug SHRIRAMFIN was trading at 2895.10. The strike last trading price was 72.1, 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 Aug SHRIRAMFIN was trading at 2891.35. The strike last trading price was 72.1, 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 Aug SHRIRAMFIN was trading at 2925.05. The strike last trading price was 72.1, 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 6 Aug SHRIRAMFIN was trading at 2836.80. The strike last trading price was 72.1, 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 31 Jul SHRIRAMFIN was trading at 2931.95. The strike last trading price was 72.1, 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 Jul SHRIRAMFIN was trading at 2912.05. The strike last trading price was 72.1, 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 29 Jul SHRIRAMFIN was trading at 2943.00. The strike last trading price was 72.1, 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 Jul SHRIRAMFIN was trading at 2925.00. The strike last trading price was 72.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SHRIRAMFIN 3050 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3418.95 | 4.3 | -2.20 | 54,600 | -12,000 | 37,500 |
| 13 Sept | 3368.25 | 6.5 | -0.80 | 84,900 | 18,300 | 50,100 |
| 12 Sept | 3400.75 | 7.3 | -7.60 | 81,300 | 2,700 | 32,100 |
| 11 Sept | 3279.90 | 14.9 | -2.10 | 23,700 | 1,800 | 28,500 |
| 10 Sept | 3260.05 | 17 | 0.90 | 46,500 | 900 | 26,700 |
| 9 Sept | 3315.70 | 16.1 | -9.90 | 64,200 | -2,100 | 25,500 |
| 6 Sept | 3235.65 | 26 | 3.45 | 45,000 | 8,100 | 27,600 |
| 5 Sept | 3245.50 | 22.55 | -1.95 | 29,400 | -1,500 | 20,400 |
| 4 Sept | 3243.95 | 24.5 | -1.35 | 28,800 | 6,600 | 22,500 |
| 3 Sept | 3271.60 | 25.85 | -7.95 | 47,400 | 4,500 | 16,800 |
| 2 Sept | 3225.25 | 33.8 | -6.65 | 21,600 | 3,300 | 12,000 |
| 30 Aug | 3204.50 | 40.45 | -1.95 | 9,000 | 3,000 | 8,700 |
| 29 Aug | 3200.50 | 42.4 | -1.60 | 10,200 | 3,300 | 5,700 |
| 28 Aug | 3201.85 | 44 | -1.10 | 300 | 0 | 2,700 |
| 27 Aug | 3229.45 | 45.1 | -25.50 | 2,700 | 300 | 1,500 |
| 26 Aug | 3162.15 | 70.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3126.55 | 70.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3143.60 | 70.6 | 0.00 | 0 | 300 | 0 |
| 21 Aug | 3159.05 | 70.6 | -1.30 | 900 | 300 | 1,200 |
| 20 Aug | 3159.85 | 71.9 | -46.20 | 600 | 300 | 600 |
| 19 Aug | 3075.60 | 118.1 | -286.85 | 900 | 300 | 300 |
| 14 Aug | 2895.10 | 404.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2891.35 | 404.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2925.05 | 404.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2836.80 | 404.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2931.95 | 404.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2912.05 | 404.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2943.00 | 404.95 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2925.00 | 404.95 | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3050 expiring on 26SEP2024
Delta for 3050 PE is -
Historical price for 3050 PE is as follows
On 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 4.3, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 37500
On 13 Sept SHRIRAMFIN was trading at 3368.25. The strike last trading price was 6.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 18300 which increased total open position to 50100
On 12 Sept SHRIRAMFIN was trading at 3400.75. The strike last trading price was 7.3, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 32100
On 11 Sept SHRIRAMFIN was trading at 3279.90. The strike last trading price was 14.9, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 28500
On 10 Sept SHRIRAMFIN was trading at 3260.05. The strike last trading price was 17, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 26700
On 9 Sept SHRIRAMFIN was trading at 3315.70. The strike last trading price was 16.1, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 25500
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 26, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 27600
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 22.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 20400
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 24.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 22500
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 25.85, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 16800
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 33.8, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 12000
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 40.45, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 8700
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 42.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 5700
On 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 44, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 45.1, which was -25.50 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1500
On 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 70.6, 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 23 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 70.6, 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 22 Aug SHRIRAMFIN was trading at 3143.60. The strike last trading price was 70.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 0
On 21 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 70.6, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1200
On 20 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 71.9, which was -46.20 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 19 Aug SHRIRAMFIN was trading at 3075.60. The strike last trading price was 118.1, which was -286.85 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 14 Aug SHRIRAMFIN was trading at 2895.10. The strike last trading price was 404.95, 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 404.95, 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 404.95, 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 404.95, 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 31 Jul SHRIRAMFIN was trading at 2931.95. The strike last trading price was 404.95, 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 Jul SHRIRAMFIN was trading at 2912.05. The strike last trading price was 404.95, 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 404.95, 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 Jul SHRIRAMFIN was trading at 2925.00. The strike last trading price was 404.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0