SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
16 Sep 2024 04:13 PM IST
| SHRIRAMFIN 3150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3418.95 | 274.4 | 19.40 | 3,900 | 300 | 12,900 | ||||
| 13 Sept | 3368.25 | 255 | 25.00 | 5,400 | -600 | 13,200 | ||||
| 12 Sept | 3400.75 | 230 | 67.00 | 14,100 | 1,500 | 13,800 | ||||
| 11 Sept | 3279.90 | 163 | 8.00 | 6,900 | 900 | 14,100 | ||||
| 10 Sept | 3260.05 | 155 | -28.50 | 8,700 | 300 | 13,500 | ||||
| 9 Sept | 3315.70 | 183.5 | 38.50 | 6,300 | -600 | 13,200 | ||||
| 6 Sept | 3235.65 | 145 | -10.55 | 9,300 | -900 | 13,800 | ||||
| 5 Sept | 3245.50 | 155.55 | -3.20 | 13,200 | -900 | 14,400 | ||||
| 4 Sept | 3243.95 | 158.75 | -11.30 | 12,000 | 0 | 15,600 | ||||
| 3 Sept | 3271.60 | 170.05 | 22.20 | 18,300 | -2,400 | 16,500 | ||||
| 2 Sept | 3225.25 | 147.85 | 4.10 | 33,600 | 300 | 18,900 | ||||
| 30 Aug | 3204.50 | 143.75 | -11.40 | 20,400 | 2,100 | 18,300 | ||||
| 29 Aug | 3200.50 | 155.15 | 5.80 | 18,000 | -300 | 16,200 | ||||
| 28 Aug | 3201.85 | 149.35 | -19.50 | 9,900 | -900 | 16,200 | ||||
| 27 Aug | 3229.45 | 168.85 | 41.85 | 84,600 | -4,500 | 17,100 | ||||
| 26 Aug | 3162.15 | 127 | 12.20 | 33,300 | 5,700 | 22,200 | ||||
| 23 Aug | 3126.55 | 114.8 | -17.20 | 8,400 | 4,800 | 16,500 | ||||
| 22 Aug | 3143.60 | 132 | 4.00 | 5,700 | -300 | 12,000 | ||||
| 21 Aug | 3159.05 | 128 | -5.00 | 19,500 | 0 | 6,300 | ||||
| 20 Aug | 3159.85 | 133 | 80.20 | 12,900 | 6,000 | 6,000 | ||||
| 19 Aug | 3075.60 | 52.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2895.10 | 52.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 2891.35 | 52.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2925.05 | 52.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2836.80 | 52.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2931.95 | 52.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2912.05 | 52.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2943.00 | 52.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2925.00 | 52.8 | 0 | 0 | 0 | |||||
For Shriram Finance Limited - strike price 3150 expiring on 26SEP2024
Delta for 3150 CE is -
Historical price for 3150 CE is as follows
On 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 274.4, which was 19.40 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 12900
On 13 Sept SHRIRAMFIN was trading at 3368.25. The strike last trading price was 255, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 13200
On 12 Sept SHRIRAMFIN was trading at 3400.75. The strike last trading price was 230, which was 67.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 13800
On 11 Sept SHRIRAMFIN was trading at 3279.90. The strike last trading price was 163, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 14100
On 10 Sept SHRIRAMFIN was trading at 3260.05. The strike last trading price was 155, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 13500
On 9 Sept SHRIRAMFIN was trading at 3315.70. The strike last trading price was 183.5, which was 38.50 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 13200
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 145, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 13800
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 155.55, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 14400
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 158.75, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15600
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 170.05, which was 22.20 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 16500
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 147.85, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 18900
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 143.75, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 18300
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 155.15, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 16200
On 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 149.35, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 16200
On 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 168.85, which was 41.85 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 17100
On 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 127, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 22200
On 23 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 114.8, which was -17.20 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 16500
On 22 Aug SHRIRAMFIN was trading at 3143.60. The strike last trading price was 132, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 12000
On 21 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 128, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6300
On 20 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 133, which was 80.20 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 6000
On 19 Aug SHRIRAMFIN was trading at 3075.60. The strike last trading price was 52.8, 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 52.8, 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 52.8, 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 52.8, 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 52.8, 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 52.8, 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 52.8, 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 52.8, 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 52.8, 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 3150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3418.95 | 8.4 | -1.95 | 51,900 | -3,300 | 40,800 |
| 13 Sept | 3368.25 | 10.35 | -2.80 | 69,900 | -600 | 44,100 |
| 12 Sept | 3400.75 | 13.15 | -18.65 | 2,38,800 | 8,100 | 45,600 |
| 11 Sept | 3279.90 | 31.8 | -5.80 | 77,400 | 7,200 | 37,800 |
| 10 Sept | 3260.05 | 37.6 | 6.15 | 1,28,700 | 3,300 | 30,600 |
| 9 Sept | 3315.70 | 31.45 | -19.55 | 1,93,200 | 5,400 | 26,700 |
| 6 Sept | 3235.65 | 51 | 4.00 | 45,900 | 300 | 22,800 |
| 5 Sept | 3245.50 | 47 | -3.00 | 40,800 | -5,100 | 22,500 |
| 4 Sept | 3243.95 | 50 | 0.85 | 32,700 | -1,200 | 27,900 |
| 3 Sept | 3271.60 | 49.15 | -14.85 | 99,600 | 3,600 | 29,100 |
| 2 Sept | 3225.25 | 64 | -6.05 | 28,500 | 5,400 | 25,800 |
| 30 Aug | 3204.50 | 70.05 | -2.15 | 33,600 | 5,100 | 20,700 |
| 29 Aug | 3200.50 | 72.2 | -12.80 | 18,900 | -3,900 | 15,600 |
| 28 Aug | 3201.85 | 85 | 4.10 | 14,100 | 600 | 19,800 |
| 27 Aug | 3229.45 | 80.9 | -16.60 | 36,900 | 13,800 | 20,400 |
| 26 Aug | 3162.15 | 97.5 | -386.90 | 7,800 | 6,300 | 6,300 |
| 23 Aug | 3126.55 | 484.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3143.60 | 484.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3159.05 | 484.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3159.85 | 484.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3075.60 | 484.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2895.10 | 484.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2891.35 | 484.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2925.05 | 484.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2836.80 | 484.4 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2931.95 | 484.4 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2912.05 | 484.4 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2943.00 | 484.4 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2925.00 | 484.4 | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3150 expiring on 26SEP2024
Delta for 3150 PE is -
Historical price for 3150 PE is as follows
On 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 8.4, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 40800
On 13 Sept SHRIRAMFIN was trading at 3368.25. The strike last trading price was 10.35, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 44100
On 12 Sept SHRIRAMFIN was trading at 3400.75. The strike last trading price was 13.15, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 45600
On 11 Sept SHRIRAMFIN was trading at 3279.90. The strike last trading price was 31.8, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 37800
On 10 Sept SHRIRAMFIN was trading at 3260.05. The strike last trading price was 37.6, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 30600
On 9 Sept SHRIRAMFIN was trading at 3315.70. The strike last trading price was 31.45, which was -19.55 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 26700
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 51, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 22800
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 47, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 22500
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 50, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 27900
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 49.15, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 29100
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 64, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 25800
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 70.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 20700
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 72.2, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 15600
On 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 85, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 19800
On 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 80.9, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 20400
On 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 97.5, which was -386.90 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 6300
On 23 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 484.4, 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 484.4, 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 484.4, 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 484.4, 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 484.4, 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 484.4, 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 484.4, 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 484.4, 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 484.4, 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 484.4, 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 484.4, 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 484.4, 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 484.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0