SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
03 Dec 2024 04:13 PM IST
| SHRIRAMFIN 26DEC2024 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 3.00
Theta: -2.44
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 3155.55 | 129 | 27.70 | 29.79 | 4,151 | -435 | 517 | |||
| 2 Dec | 3094.20 | 101.3 | 29.65 | 29.25 | 9,242 | 248 | 953 | |||
| 29 Nov | 3019.65 | 71.65 | -14.30 | 30.10 | 2,033 | 56 | 702 | |||
| 28 Nov | 3043.70 | 85.95 | 6.90 | 30.80 | 2,566 | -43 | 643 | |||
|
|
||||||||||
| 27 Nov | 3019.00 | 79.05 | -14.90 | 30.36 | 966 | 114 | 684 | |||
| 26 Nov | 3046.35 | 93.95 | 30.85 | 31.04 | 1,506 | 334 | 563 | |||
| 25 Nov | 2947.80 | 63.1 | 26.70 | 31.87 | 564 | 216 | 228 | |||
| 22 Nov | 2850.05 | 36.4 | 9.40 | 32.53 | 135 | 27 | 39 | |||
| 21 Nov | 2802.20 | 27 | -9.45 | 31.76 | 2 | 0 | 10 | |||
| 20 Nov | 2824.75 | 36.45 | 0.00 | 33.78 | 11 | 10 | 10 | |||
| 19 Nov | 2824.75 | 36.45 | -623.50 | 33.78 | 11 | 10 | 10 | |||
| 18 Nov | 2848.15 | 659.95 | 0.00 | 6.07 | 0 | 0 | 0 | |||
| 14 Nov | 2822.60 | 659.95 | 0.00 | 5.68 | 0 | 0 | 0 | |||
| 13 Nov | 2853.85 | 659.95 | 0.00 | 4.77 | 0 | 0 | 0 | |||
| 12 Nov | 2931.20 | 659.95 | 0.00 | 3.34 | 0 | 0 | 0 | |||
| 11 Nov | 2999.45 | 659.95 | 0.00 | 1.58 | 0 | 0 | 0 | |||
| 8 Nov | 3007.95 | 659.95 | 0.00 | 1.29 | 0 | 0 | 0 | |||
| 7 Nov | 3070.15 | 659.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 3186.70 | 659.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 3162.30 | 659.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 3147.90 | 659.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 3150.95 | 659.95 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 3138.90 | 659.95 | 659.95 | - | 0 | 0 | 0 | |||
| 30 Oct | 3185.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3265.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3259.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3092.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3245.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3197.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3299.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3336.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 3409.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3570.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3576.95 | 0 | - | 0 | 0 | 0 | ||||
For Shriram Finance Limited - strike price 3100 expiring on 26DEC2024
Delta for 3100 CE is 0.62
Historical price for 3100 CE is as follows
On 3 Dec SHRIRAMFIN was trading at 3155.55. The strike last trading price was 129, which was 27.70 higher than the previous day. The implied volatity was 29.79, the open interest changed by -435 which decreased total open position to 517
On 2 Dec SHRIRAMFIN was trading at 3094.20. The strike last trading price was 101.3, which was 29.65 higher than the previous day. The implied volatity was 29.25, the open interest changed by 248 which increased total open position to 953
On 29 Nov SHRIRAMFIN was trading at 3019.65. The strike last trading price was 71.65, which was -14.30 lower than the previous day. The implied volatity was 30.10, the open interest changed by 56 which increased total open position to 702
On 28 Nov SHRIRAMFIN was trading at 3043.70. The strike last trading price was 85.95, which was 6.90 higher than the previous day. The implied volatity was 30.80, the open interest changed by -43 which decreased total open position to 643
On 27 Nov SHRIRAMFIN was trading at 3019.00. The strike last trading price was 79.05, which was -14.90 lower than the previous day. The implied volatity was 30.36, the open interest changed by 114 which increased total open position to 684
On 26 Nov SHRIRAMFIN was trading at 3046.35. The strike last trading price was 93.95, which was 30.85 higher than the previous day. The implied volatity was 31.04, the open interest changed by 334 which increased total open position to 563
On 25 Nov SHRIRAMFIN was trading at 2947.80. The strike last trading price was 63.1, which was 26.70 higher than the previous day. The implied volatity was 31.87, the open interest changed by 216 which increased total open position to 228
On 22 Nov SHRIRAMFIN was trading at 2850.05. The strike last trading price was 36.4, which was 9.40 higher than the previous day. The implied volatity was 32.53, the open interest changed by 27 which increased total open position to 39
On 21 Nov SHRIRAMFIN was trading at 2802.20. The strike last trading price was 27, which was -9.45 lower than the previous day. The implied volatity was 31.76, the open interest changed by 0 which decreased total open position to 10
On 20 Nov SHRIRAMFIN was trading at 2824.75. The strike last trading price was 36.45, which was 0.00 lower than the previous day. The implied volatity was 33.78, the open interest changed by 10 which increased total open position to 10
On 19 Nov SHRIRAMFIN was trading at 2824.75. The strike last trading price was 36.45, which was -623.50 lower than the previous day. The implied volatity was 33.78, the open interest changed by 10 which increased total open position to 10
On 18 Nov SHRIRAMFIN was trading at 2848.15. The strike last trading price was 659.95, which was 0.00 lower than the previous day. The implied volatity was 6.07, 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 659.95, which was 0.00 lower than the previous day. The implied volatity was 5.68, 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 659.95, which was 0.00 lower than the previous day. The implied volatity was 4.77, 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 659.95, which was 0.00 lower than the previous day. The implied volatity was 3.34, 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 659.95, which was 0.00 lower than the previous day. The implied volatity was 1.58, 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 659.95, which was 0.00 lower than the previous day. The implied volatity was 1.29, 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 659.95, 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 Nov SHRIRAMFIN was trading at 3186.70. The strike last trading price was 659.95, 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 5 Nov SHRIRAMFIN was trading at 3162.30. The strike last trading price was 659.95, 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 4 Nov SHRIRAMFIN was trading at 3147.90. The strike last trading price was 659.95, 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 1 Nov SHRIRAMFIN was trading at 3150.95. The strike last trading price was 659.95, 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 Oct SHRIRAMFIN was trading at 3138.90. The strike last trading price was 659.95, which was 659.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SHRIRAMFIN was trading at 3185.80. 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 which decreased total open position to
On 29 Oct SHRIRAMFIN was trading at 3265.80. 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 which decreased total open position to
On 28 Oct SHRIRAMFIN was trading at 3259.30. 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 which decreased total open position to
On 25 Oct SHRIRAMFIN was trading at 3092.65. 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 which decreased total open position to
On 24 Oct SHRIRAMFIN was trading at 3245.10. 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 which decreased total open position to
On 23 Oct SHRIRAMFIN was trading at 3197.75. 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 which decreased total open position to
On 7 Oct SHRIRAMFIN was trading at 3299.35. 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 which decreased total open position to
On 4 Oct SHRIRAMFIN was trading at 3336.30. 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 which decreased total open position to
On 3 Oct SHRIRAMFIN was trading at 3409.50. 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 which decreased total open position to
On 1 Oct SHRIRAMFIN was trading at 3570.40. 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 which decreased total open position to
On 30 Sept SHRIRAMFIN was trading at 3576.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SHRIRAMFIN 26DEC2024 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 3.02
Theta: -1.85
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 3155.55 | 75.1 | -16.65 | 33.51 | 3,060 | 89 | 723 |
| 2 Dec | 3094.20 | 91.75 | -42.15 | 31.72 | 2,179 | 284 | 635 |
| 29 Nov | 3019.65 | 133.9 | 14.05 | 30.27 | 586 | 69 | 352 |
| 28 Nov | 3043.70 | 119.85 | -23.15 | 29.46 | 362 | 166 | 283 |
| 27 Nov | 3019.00 | 143 | 3.00 | 33.18 | 72 | 42 | 116 |
| 26 Nov | 3046.35 | 140 | -52.00 | 35.48 | 104 | 48 | 74 |
| 25 Nov | 2947.80 | 192 | -67.95 | 35.81 | 9 | 15 | 28 |
| 22 Nov | 2850.05 | 259.95 | -30.05 | 30.32 | 11 | 10 | 23 |
| 21 Nov | 2802.20 | 290 | 40.00 | 28.37 | 10 | 0 | 13 |
| 20 Nov | 2824.75 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2824.75 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2848.15 | 250 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2822.60 | 250 | 0.00 | 0.00 | 0 | 2 | 0 |
| 13 Nov | 2853.85 | 250 | 50.00 | 31.86 | 3 | 2 | 13 |
| 12 Nov | 2931.20 | 200 | 100.00 | 29.48 | 1 | 0 | 10 |
| 11 Nov | 2999.45 | 100 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 3007.95 | 100 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 3070.15 | 100 | -65.60 | 23.68 | 1 | 0 | 10 |
| 6 Nov | 3186.70 | 165.6 | 0.00 | 0.00 | 0 | 10 | 0 |
| 5 Nov | 3162.30 | 165.6 | 90.00 | 45.15 | 10 | 0 | 0 |
| 4 Nov | 3147.90 | 75.6 | 0.00 | 1.95 | 0 | 0 | 0 |
| 1 Nov | 3150.95 | 75.6 | 0.00 | 2.12 | 0 | 0 | 0 |
| 31 Oct | 3138.90 | 75.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3185.80 | 75.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3265.80 | 75.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3259.30 | 75.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3092.65 | 75.6 | 75.60 | - | 0 | 0 | 0 |
| 24 Oct | 3245.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3197.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3299.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3336.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 3409.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3570.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3576.95 | 0 | - | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3100 expiring on 26DEC2024
Delta for 3100 PE is -0.39
Historical price for 3100 PE is as follows
On 3 Dec SHRIRAMFIN was trading at 3155.55. The strike last trading price was 75.1, which was -16.65 lower than the previous day. The implied volatity was 33.51, the open interest changed by 89 which increased total open position to 723
On 2 Dec SHRIRAMFIN was trading at 3094.20. The strike last trading price was 91.75, which was -42.15 lower than the previous day. The implied volatity was 31.72, the open interest changed by 284 which increased total open position to 635
On 29 Nov SHRIRAMFIN was trading at 3019.65. The strike last trading price was 133.9, which was 14.05 higher than the previous day. The implied volatity was 30.27, the open interest changed by 69 which increased total open position to 352
On 28 Nov SHRIRAMFIN was trading at 3043.70. The strike last trading price was 119.85, which was -23.15 lower than the previous day. The implied volatity was 29.46, the open interest changed by 166 which increased total open position to 283
On 27 Nov SHRIRAMFIN was trading at 3019.00. The strike last trading price was 143, which was 3.00 higher than the previous day. The implied volatity was 33.18, the open interest changed by 42 which increased total open position to 116
On 26 Nov SHRIRAMFIN was trading at 3046.35. The strike last trading price was 140, which was -52.00 lower than the previous day. The implied volatity was 35.48, the open interest changed by 48 which increased total open position to 74
On 25 Nov SHRIRAMFIN was trading at 2947.80. The strike last trading price was 192, which was -67.95 lower than the previous day. The implied volatity was 35.81, the open interest changed by 15 which increased total open position to 28
On 22 Nov SHRIRAMFIN was trading at 2850.05. The strike last trading price was 259.95, which was -30.05 lower than the previous day. The implied volatity was 30.32, the open interest changed by 10 which increased total open position to 23
On 21 Nov SHRIRAMFIN was trading at 2802.20. The strike last trading price was 290, which was 40.00 higher than the previous day. The implied volatity was 28.37, the open interest changed by 0 which decreased total open position to 13
On 20 Nov SHRIRAMFIN was trading at 2824.75. The strike last trading price was 250, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 250, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 250, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 250, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 13 Nov SHRIRAMFIN was trading at 2853.85. The strike last trading price was 250, which was 50.00 higher than the previous day. The implied volatity was 31.86, the open interest changed by 2 which increased total open position to 13
On 12 Nov SHRIRAMFIN was trading at 2931.20. The strike last trading price was 200, which was 100.00 higher than the previous day. The implied volatity was 29.48, the open interest changed by 0 which decreased total open position to 10
On 11 Nov SHRIRAMFIN was trading at 2999.45. The strike last trading price was 100, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 100, which was 0.00 lower than the previous day. The implied volatity was 0.00, 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 100, which was -65.60 lower than the previous day. The implied volatity was 23.68, the open interest changed by 0 which decreased total open position to 10
On 6 Nov SHRIRAMFIN was trading at 3186.70. The strike last trading price was 165.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 5 Nov SHRIRAMFIN was trading at 3162.30. The strike last trading price was 165.6, which was 90.00 higher than the previous day. The implied volatity was 45.15, 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 75.6, which was 0.00 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 1 Nov SHRIRAMFIN was trading at 3150.95. The strike last trading price was 75.6, which was 0.00 lower than the previous day. The implied volatity was 2.12, the open interest changed by 0 which decreased total open position to 0
On 31 Oct SHRIRAMFIN was trading at 3138.90. The strike last trading price was 75.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SHRIRAMFIN was trading at 3185.80. The strike last trading price was 75.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SHRIRAMFIN was trading at 3265.80. The strike last trading price was 75.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SHRIRAMFIN was trading at 3259.30. The strike last trading price was 75.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SHRIRAMFIN was trading at 3092.65. The strike last trading price was 75.6, which was 75.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SHRIRAMFIN was trading at 3245.10. 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 which decreased total open position to
On 23 Oct SHRIRAMFIN was trading at 3197.75. 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 which decreased total open position to
On 7 Oct SHRIRAMFIN was trading at 3299.35. 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 which decreased total open position to
On 4 Oct SHRIRAMFIN was trading at 3336.30. 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 which decreased total open position to
On 3 Oct SHRIRAMFIN was trading at 3409.50. 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 which decreased total open position to
On 1 Oct SHRIRAMFIN was trading at 3570.40. 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 which decreased total open position to
On 30 Sept SHRIRAMFIN was trading at 3576.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
