SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
16 Sep 2024 04:13 PM IST
| SHRIRAMFIN 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3418.95 | 231.25 | 36.25 | 16,200 | 2,400 | 98,700 | ||||
| 13 Sept | 3368.25 | 195 | -15.65 | 27,600 | -3,900 | 96,600 | ||||
| 12 Sept | 3400.75 | 210.65 | 79.60 | 1,17,900 | -28,800 | 1,02,000 | ||||
| 11 Sept | 3279.90 | 131.05 | 8.05 | 1,26,000 | -4,500 | 1,31,100 | ||||
| 10 Sept | 3260.05 | 123 | -40.95 | 3,02,400 | 26,100 | 1,35,900 | ||||
| 9 Sept | 3315.70 | 163.95 | 56.10 | 6,53,400 | -36,000 | 1,11,000 | ||||
| 6 Sept | 3235.65 | 107.85 | -18.15 | 2,33,700 | 8,100 | 1,47,900 | ||||
| 5 Sept | 3245.50 | 126 | -1.00 | 3,43,500 | 8,100 | 1,40,100 | ||||
| 4 Sept | 3243.95 | 127 | -9.20 | 1,67,700 | -1,500 | 1,30,800 | ||||
|
|
||||||||||
| 3 Sept | 3271.60 | 136.2 | 14.25 | 8,90,400 | -14,100 | 1,32,300 | ||||
| 2 Sept | 3225.25 | 121.95 | 6.50 | 4,17,900 | -46,500 | 1,45,800 | ||||
| 30 Aug | 3204.50 | 115.45 | -10.35 | 4,09,200 | 35,100 | 1,91,400 | ||||
| 29 Aug | 3200.50 | 125.8 | 4.70 | 5,10,300 | 34,800 | 1,56,600 | ||||
| 28 Aug | 3201.85 | 121.1 | -13.90 | 1,14,600 | 15,000 | 1,22,100 | ||||
| 27 Aug | 3229.45 | 135 | 29.00 | 5,71,200 | 11,400 | 1,07,700 | ||||
| 26 Aug | 3162.15 | 106 | 10.00 | 1,17,000 | 12,900 | 96,000 | ||||
| 23 Aug | 3126.55 | 96 | -11.05 | 44,400 | 4,800 | 82,800 | ||||
| 22 Aug | 3143.60 | 107.05 | -5.20 | 42,900 | 20,400 | 78,000 | ||||
| 21 Aug | 3159.05 | 112.25 | 5.30 | 66,600 | 25,500 | 57,300 | ||||
| 20 Aug | 3159.85 | 106.95 | 19.25 | 67,200 | 23,400 | 30,900 | ||||
| 19 Aug | 3075.60 | 87.7 | -82.90 | 9,000 | 7,800 | 7,800 | ||||
| 14 Aug | 2895.10 | 170.6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2891.35 | 170.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2925.05 | 170.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2836.80 | 170.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2931.95 | 170.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2912.05 | 170.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2943.00 | 170.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2925.00 | 170.6 | 170.60 | 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 | 0 | 0 | |||||
For Shriram Finance Limited - strike price 3200 expiring on 26SEP2024
Delta for 3200 CE is -
Historical price for 3200 CE is as follows
On 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 231.25, which was 36.25 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 98700
On 13 Sept SHRIRAMFIN was trading at 3368.25. The strike last trading price was 195, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 96600
On 12 Sept SHRIRAMFIN was trading at 3400.75. The strike last trading price was 210.65, which was 79.60 higher than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 102000
On 11 Sept SHRIRAMFIN was trading at 3279.90. The strike last trading price was 131.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 131100
On 10 Sept SHRIRAMFIN was trading at 3260.05. The strike last trading price was 123, which was -40.95 lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 135900
On 9 Sept SHRIRAMFIN was trading at 3315.70. The strike last trading price was 163.95, which was 56.10 higher than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 111000
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 107.85, which was -18.15 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 147900
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 126, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 140100
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 127, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 130800
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 136.2, which was 14.25 higher than the previous day. The implied volatity was -, the open interest changed by -14100 which decreased total open position to 132300
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 121.95, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -46500 which decreased total open position to 145800
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 115.45, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 191400
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 125.8, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 34800 which increased total open position to 156600
On 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 121.1, which was -13.90 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 122100
On 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 135, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 107700
On 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 106, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 96000
On 23 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 96, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 82800
On 22 Aug SHRIRAMFIN was trading at 3143.60. The strike last trading price was 107.05, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 78000
On 21 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 112.25, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 57300
On 20 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 106.95, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 30900
On 19 Aug SHRIRAMFIN was trading at 3075.60. The strike last trading price was 87.7, which was -82.90 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 7800
On 14 Aug SHRIRAMFIN was trading at 2895.10. The strike last trading price was 170.6, 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 13 Aug SHRIRAMFIN was trading at 2891.35. The strike last trading price was 170.6, 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 7 Aug SHRIRAMFIN was trading at 2925.05. The strike last trading price was 170.6, 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 6 Aug SHRIRAMFIN was trading at 2836.80. The strike last trading price was 170.6, 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 31 Jul SHRIRAMFIN was trading at 2931.95. The strike last trading price was 170.6, 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 30 Jul SHRIRAMFIN was trading at 2912.05. The strike last trading price was 170.6, 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 29 Jul SHRIRAMFIN was trading at 2943.00. The strike last trading price was 170.6, 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 26 Jul SHRIRAMFIN was trading at 2925.00. The strike last trading price was 170.6, which was 170.60 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SHRIRAMFIN 3200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3418.95 | 11.85 | -4.35 | 2,70,600 | 10,500 | 2,07,900 |
| 13 Sept | 3368.25 | 16.2 | -2.40 | 3,07,800 | -2,100 | 1,97,400 |
| 12 Sept | 3400.75 | 18.6 | -27.50 | 6,45,000 | 44,700 | 1,98,600 |
| 11 Sept | 3279.90 | 46.1 | -7.90 | 3,19,800 | 2,400 | 1,54,800 |
| 10 Sept | 3260.05 | 54 | 10.00 | 5,26,800 | -9,300 | 1,52,400 |
| 9 Sept | 3315.70 | 44 | -26.80 | 7,91,400 | 47,400 | 1,63,800 |
| 6 Sept | 3235.65 | 70.8 | 6.75 | 2,72,700 | 3,600 | 1,16,700 |
| 5 Sept | 3245.50 | 64.05 | -3.85 | 2,44,800 | 2,400 | 1,13,100 |
| 4 Sept | 3243.95 | 67.9 | 0.90 | 2,52,900 | -14,700 | 1,10,400 |
| 3 Sept | 3271.60 | 67 | -15.15 | 4,89,900 | 25,200 | 1,24,500 |
| 2 Sept | 3225.25 | 82.15 | -13.80 | 2,57,700 | 3,000 | 99,300 |
| 30 Aug | 3204.50 | 95.95 | -3.05 | 2,22,000 | 21,300 | 97,800 |
| 29 Aug | 3200.50 | 99 | -3.55 | 2,54,400 | 33,000 | 75,900 |
| 28 Aug | 3201.85 | 102.55 | 0.55 | 69,900 | 11,700 | 45,300 |
| 27 Aug | 3229.45 | 102 | -19.00 | 1,32,900 | 22,500 | 34,800 |
| 26 Aug | 3162.15 | 121 | -25.00 | 8,100 | 3,300 | 11,700 |
| 23 Aug | 3126.55 | 146 | 9.00 | 3,600 | 1,500 | 8,400 |
| 22 Aug | 3143.60 | 137 | -3.00 | 2,700 | 1,200 | 6,900 |
| 21 Aug | 3159.05 | 140 | 2.00 | 3,000 | 1,200 | 5,700 |
| 20 Aug | 3159.85 | 138 | -162.00 | 10,500 | 4,500 | 4,800 |
| 19 Aug | 3075.60 | 300 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2895.10 | 300 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2891.35 | 300 | 0.00 | 0 | 0 | 300 |
| 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 | 300 | 0 |
| 30 Jul | 2912.05 | 300 | -61.75 | 300 | 0 | 0 |
| 29 Jul | 2943.00 | 361.75 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2925.00 | 361.75 | 361.75 | 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 | 0 | 0 | |
For Shriram Finance Limited - strike price 3200 expiring on 26SEP2024
Delta for 3200 PE is -
Historical price for 3200 PE is as follows
On 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 11.85, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 207900
On 13 Sept SHRIRAMFIN was trading at 3368.25. The strike last trading price was 16.2, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 197400
On 12 Sept SHRIRAMFIN was trading at 3400.75. The strike last trading price was 18.6, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by 44700 which increased total open position to 198600
On 11 Sept SHRIRAMFIN was trading at 3279.90. The strike last trading price was 46.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 154800
On 10 Sept SHRIRAMFIN was trading at 3260.05. The strike last trading price was 54, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by -9300 which decreased total open position to 152400
On 9 Sept SHRIRAMFIN was trading at 3315.70. The strike last trading price was 44, which was -26.80 lower than the previous day. The implied volatity was -, the open interest changed by 47400 which increased total open position to 163800
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 70.8, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 116700
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 64.05, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 113100
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 67.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -14700 which decreased total open position to 110400
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 67, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 124500
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 82.15, which was -13.80 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 99300
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 95.95, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 21300 which increased total open position to 97800
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 99, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 75900
On 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 102.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 45300
On 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 102, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 34800
On 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 121, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 11700
On 23 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 146, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 8400
On 22 Aug SHRIRAMFIN was trading at 3143.60. The strike last trading price was 137, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 6900
On 21 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 140, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 5700
On 20 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 138, which was -162.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4800
On 19 Aug SHRIRAMFIN was trading at 3075.60. 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 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 300
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 300 which increased total open position to 0
On 30 Jul SHRIRAMFIN was trading at 2912.05. The strike last trading price was 300, which was -61.75 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 361.75, 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 361.75, which was 361.75 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0