SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
06 Sep 2024 04:13 PM IST
| SHRIRAMFIN 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3235.65 | 185.35 | -6.65 | 6,600 | -1,500 | 25,500 | ||||
| 5 Sept | 3245.50 | 192 | -2.00 | 7,200 | -1,500 | 27,300 | ||||
| 4 Sept | 3243.95 | 194 | -16.50 | 3,900 | -300 | 28,200 | ||||
| 3 Sept | 3271.60 | 210.5 | 27.75 | 16,800 | -1,800 | 27,900 | ||||
| 2 Sept | 3225.25 | 182.75 | 4.60 | 13,500 | 1,500 | 30,000 | ||||
| 30 Aug | 3204.50 | 178.15 | -2.35 | 16,500 | 2,400 | 29,400 | ||||
| 29 Aug | 3200.50 | 180.5 | -0.50 | 32,400 | -10,200 | 27,600 | ||||
| 28 Aug | 3201.85 | 181 | -10.00 | 18,000 | 3,600 | 37,200 | ||||
| 27 Aug | 3229.45 | 191 | 35.70 | 74,100 | 2,100 | 33,900 | ||||
| 26 Aug | 3162.15 | 155.3 | 12.30 | 35,100 | 5,400 | 32,100 | ||||
| 23 Aug | 3126.55 | 143 | -14.00 | 6,900 | 1,800 | 27,000 | ||||
| 22 Aug | 3143.60 | 157 | -6.90 | 9,900 | -600 | 25,500 | ||||
| 21 Aug | 3159.05 | 163.9 | 3.85 | 23,400 | -5,100 | 26,100 | ||||
| 20 Aug | 3159.85 | 160.05 | 22.85 | 92,100 | 9,600 | 33,300 | ||||
| 19 Aug | 3075.60 | 137.2 | -69.85 | 59,400 | 25,800 | 25,800 | ||||
| 14 Aug | 2895.10 | 207.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2891.35 | 207.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2925.05 | 207.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2836.80 | 207.05 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2931.95 | 207.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2912.05 | 207.05 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2943.00 | 207.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2925.00 | 207.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 2679.00 | 207.05 | 207.05 | 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 3100 expiring on 26SEP2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 185.35, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 25500
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 192, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 27300
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 194, which was -16.50 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 28200
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 210.5, which was 27.75 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 27900
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 182.75, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 30000
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 178.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 29400
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 180.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -10200 which decreased total open position to 27600
On 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 181, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 37200
On 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 191, which was 35.70 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 33900
On 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 155.3, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 32100
On 23 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 143, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 27000
On 22 Aug SHRIRAMFIN was trading at 3143.60. The strike last trading price was 157, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 25500
On 21 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 163.9, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 26100
On 20 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 160.05, which was 22.85 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 33300
On 19 Aug SHRIRAMFIN was trading at 3075.60. The strike last trading price was 137.2, which was -69.85 lower than the previous day. The implied volatity was -, the open interest changed by 25800 which increased total open position to 25800
On 14 Aug SHRIRAMFIN was trading at 2895.10. The strike last trading price was 207.05, 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 13 Aug SHRIRAMFIN was trading at 2891.35. The strike last trading price was 207.05, 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 7 Aug SHRIRAMFIN was trading at 2925.05. The strike last trading price was 207.05, 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 6 Aug SHRIRAMFIN was trading at 2836.80. The strike last trading price was 207.05, 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 31 Jul SHRIRAMFIN was trading at 2931.95. The strike last trading price was 207.05, 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 30 Jul SHRIRAMFIN was trading at 2912.05. The strike last trading price was 207.05, 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 29 Jul SHRIRAMFIN was trading at 2943.00. The strike last trading price was 207.05, 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 26 Jul SHRIRAMFIN was trading at 2925.00. The strike last trading price was 207.05, 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 207.05, which was 207.05 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
| SHRIRAMFIN 3100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3235.65 | 36.6 | 3.35 | 1,16,100 | -6,000 | 63,900 |
| 5 Sept | 3245.50 | 33.25 | -1.90 | 1,65,000 | 7,500 | 69,600 |
| 4 Sept | 3243.95 | 35.15 | -0.45 | 87,900 | -2,100 | 63,300 |
| 3 Sept | 3271.60 | 35.6 | -11.40 | 1,75,200 | 8,100 | 65,700 |
| 2 Sept | 3225.25 | 47 | -8.00 | 99,900 | -4,500 | 57,000 |
| 30 Aug | 3204.50 | 55 | -1.05 | 1,06,200 | 5,400 | 63,000 |
| 29 Aug | 3200.50 | 56.05 | -8.90 | 1,48,800 | -1,200 | 58,200 |
| 28 Aug | 3201.85 | 64.95 | 3.45 | 79,200 | 14,100 | 60,300 |
| 27 Aug | 3229.45 | 61.5 | -13.80 | 1,17,300 | 20,700 | 46,500 |
| 26 Aug | 3162.15 | 75.3 | -13.95 | 24,000 | 11,100 | 25,800 |
| 23 Aug | 3126.55 | 89.25 | 6.05 | 8,400 | 3,900 | 14,700 |
| 22 Aug | 3143.60 | 83.2 | -13.80 | 5,700 | 3,300 | 10,500 |
| 21 Aug | 3159.05 | 97 | 4.50 | 10,200 | 2,100 | 6,600 |
| 20 Aug | 3159.85 | 92.5 | -40.80 | 7,200 | 3,900 | 4,200 |
| 19 Aug | 3075.60 | 133.3 | -166.70 | 300 | 0 | 0 |
| 14 Aug | 2895.10 | 300 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2891.35 | 300 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2925.05 | 300 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2836.80 | 300 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2931.95 | 300 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2912.05 | 300 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2943.00 | 300 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2925.00 | 300 | 300.00 | 0 | 0 | 0 |
| 25 Jul | 2679.00 | 0 | 0.00 | 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 3100 expiring on 26SEP2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 36.6, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 63900
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 33.25, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 69600
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 35.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 63300
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 35.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 65700
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 47, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 57000
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 55, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 63000
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 56.05, which was -8.90 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 58200
On 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 64.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 60300
On 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 61.5, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 46500
On 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 75.3, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 25800
On 23 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 89.25, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 14700
On 22 Aug SHRIRAMFIN was trading at 3143.60. The strike last trading price was 83.2, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 10500
On 21 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 97, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 6600
On 20 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 92.5, which was -40.80 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 4200
On 19 Aug SHRIRAMFIN was trading at 3075.60. The strike last trading price was 133.3, which was -166.70 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 300, 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 300, 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 300, 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 300, 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 300, 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 300, 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 300, 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 300, which was 300.00 higher 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 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 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