SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
14 Nov 2024 04:13 PM IST
| SHRIRAMFIN 28NOV2024 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.55
Theta: -0.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2822.60 | 4.25 | -1.05 | 40.04 | 280 | -3.5 | 353 | |||
| 13 Nov | 2853.85 | 5.3 | -3.15 | 37.30 | 422 | -13 | 356 | |||
| 12 Nov | 2931.20 | 8.45 | -6.30 | 34.32 | 584 | -3.5 | 377 | |||
| 11 Nov | 2999.45 | 14.75 | -4.85 | 31.93 | 507.5 | -54 | 380.5 | |||
| 8 Nov | 3007.95 | 19.6 | -15.60 | 31.05 | 496.5 | 67.5 | 433.5 | |||
| 7 Nov | 3070.15 | 35.2 | -23.60 | 31.36 | 395.5 | 81 | 367.5 | |||
| 6 Nov | 3186.70 | 58.8 | 0.30 | 25.99 | 376 | -0.5 | 286.5 | |||
| 5 Nov | 3162.30 | 58.5 | -0.75 | 29.13 | 594.5 | 6 | 288 | |||
| 4 Nov | 3147.90 | 59.25 | -7.35 | 29.61 | 247.5 | 25 | 282 | |||
| 1 Nov | 3150.95 | 66.6 | -2.40 | 29.03 | 35.5 | 12 | 257 | |||
| 31 Oct | 3138.90 | 69 | -28.00 | - | 296 | 68 | 256 | |||
| 30 Oct | 3185.80 | 97 | -33.00 | - | 227 | 77 | 190 | |||
| 29 Oct | 3265.80 | 130 | -11.50 | - | 191 | 48 | 112 | |||
| 28 Oct | 3259.30 | 141.5 | 43.00 | - | 412 | 45 | 63 | |||
| 25 Oct | 3092.65 | 98.5 | -142.50 | - | 37 | 15 | 18 | |||
| 24 Oct | 3245.10 | 241 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3197.75 | 241 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3254.50 | 241 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 3313.30 | 241 | 0.00 | - | 0 | 3 | 0 | |||
| 18 Oct | 3344.65 | 241 | -260.20 | - | 3 | 0 | 0 | |||
| 17 Oct | 3258.60 | 501.2 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3401.15 | 501.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3395.30 | 501.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 3341.20 | 501.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3337.65 | 501.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3387.95 | 501.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3329.30 | 501.2 | - | 0 | 0 | 0 | ||||
For Shriram Finance Limited - strike price 3250 expiring on 28NOV2024
Delta for 3250 CE is 0.05
Historical price for 3250 CE is as follows
On 14 Nov SHRIRAMFIN was trading at 2822.60. The strike last trading price was 4.25, which was -1.05 lower than the previous day. The implied volatity was 40.04, the open interest changed by -7 which decreased total open position to 706
On 13 Nov SHRIRAMFIN was trading at 2853.85. The strike last trading price was 5.3, which was -3.15 lower than the previous day. The implied volatity was 37.30, the open interest changed by -26 which decreased total open position to 712
On 12 Nov SHRIRAMFIN was trading at 2931.20. The strike last trading price was 8.45, which was -6.30 lower than the previous day. The implied volatity was 34.32, the open interest changed by -7 which decreased total open position to 754
On 11 Nov SHRIRAMFIN was trading at 2999.45. The strike last trading price was 14.75, which was -4.85 lower than the previous day. The implied volatity was 31.93, the open interest changed by -108 which decreased total open position to 761
On 8 Nov SHRIRAMFIN was trading at 3007.95. The strike last trading price was 19.6, which was -15.60 lower than the previous day. The implied volatity was 31.05, the open interest changed by 135 which increased total open position to 867
On 7 Nov SHRIRAMFIN was trading at 3070.15. The strike last trading price was 35.2, which was -23.60 lower than the previous day. The implied volatity was 31.36, the open interest changed by 162 which increased total open position to 735
On 6 Nov SHRIRAMFIN was trading at 3186.70. The strike last trading price was 58.8, which was 0.30 higher than the previous day. The implied volatity was 25.99, the open interest changed by -1 which decreased total open position to 573
On 5 Nov SHRIRAMFIN was trading at 3162.30. The strike last trading price was 58.5, which was -0.75 lower than the previous day. The implied volatity was 29.13, the open interest changed by 12 which increased total open position to 576
On 4 Nov SHRIRAMFIN was trading at 3147.90. The strike last trading price was 59.25, which was -7.35 lower than the previous day. The implied volatity was 29.61, the open interest changed by 50 which increased total open position to 564
On 1 Nov SHRIRAMFIN was trading at 3150.95. The strike last trading price was 66.6, which was -2.40 lower than the previous day. The implied volatity was 29.03, the open interest changed by 24 which increased total open position to 514
On 31 Oct SHRIRAMFIN was trading at 3138.90. The strike last trading price was 69, which was -28.00 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 97, which was -33.00 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 130, which was -11.50 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 141.5, which was 43.00 higher 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 98.5, which was -142.50 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 241, 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 241, 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 22 Oct SHRIRAMFIN was trading at 3254.50. The strike last trading price was 241, 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 21 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 241, 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 18 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 241, which was -260.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 501.2, 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 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 501.2, 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 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 501.2, 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 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 501.2, 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 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 501.2, 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 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 501.2, 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 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 501.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SHRIRAMFIN 28NOV2024 3250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 1.64
Theta: -3.91
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2822.60 | 453.8 | 79.00 | 79.33 | 2 | 0 | 113 |
| 13 Nov | 2853.85 | 374.8 | 135.90 | 37.04 | 3 | 0 | 114 |
| 12 Nov | 2931.20 | 238.9 | -21.85 | - | 1 | 0 | 114 |
| 11 Nov | 2999.45 | 260.75 | 12.45 | 38.16 | 12 | 9.5 | 113.5 |
| 8 Nov | 3007.95 | 248.3 | 51.55 | 34.45 | 11.5 | 5.5 | 104.5 |
| 7 Nov | 3070.15 | 196.75 | 58.25 | 31.86 | 39.5 | 14.5 | 99.5 |
| 6 Nov | 3186.70 | 138.5 | -30.85 | 35.51 | 44 | 14.5 | 84 |
| 5 Nov | 3162.30 | 169.35 | -7.55 | 39.27 | 49 | 20 | 69 |
| 4 Nov | 3147.90 | 176.9 | 6.25 | 39.59 | 48 | 7 | 49 |
| 1 Nov | 3150.95 | 170.65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 3138.90 | 170.65 | 11.60 | - | 37 | 1 | 42 |
| 30 Oct | 3185.80 | 159.05 | 44.55 | - | 44 | -11 | 40 |
| 29 Oct | 3265.80 | 114.5 | -11.65 | - | 65 | 25 | 50 |
| 28 Oct | 3259.30 | 126.15 | -152.85 | - | 66 | 24 | 25 |
| 25 Oct | 3092.65 | 279 | 164.80 | - | 1 | 0 | 1 |
| 24 Oct | 3245.10 | 114.2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3197.75 | 114.2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3254.50 | 114.2 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3313.30 | 114.2 | 0.00 | - | 0 | 1 | 0 |
| 18 Oct | 3344.65 | 114.2 | 32.15 | - | 9 | 2 | 2 |
| 17 Oct | 3258.60 | 82.05 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3401.15 | 82.05 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3395.30 | 82.05 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3341.20 | 82.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3337.65 | 82.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3387.95 | 82.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3329.30 | 82.05 | - | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3250 expiring on 28NOV2024
Delta for 3250 PE is -0.78
Historical price for 3250 PE is as follows
On 14 Nov SHRIRAMFIN was trading at 2822.60. The strike last trading price was 453.8, which was 79.00 higher than the previous day. The implied volatity was 79.33, the open interest changed by 0 which decreased total open position to 226
On 13 Nov SHRIRAMFIN was trading at 2853.85. The strike last trading price was 374.8, which was 135.90 higher than the previous day. The implied volatity was 37.04, the open interest changed by 0 which decreased total open position to 228
On 12 Nov SHRIRAMFIN was trading at 2931.20. The strike last trading price was 238.9, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 228
On 11 Nov SHRIRAMFIN was trading at 2999.45. The strike last trading price was 260.75, which was 12.45 higher than the previous day. The implied volatity was 38.16, the open interest changed by 19 which increased total open position to 227
On 8 Nov SHRIRAMFIN was trading at 3007.95. The strike last trading price was 248.3, which was 51.55 higher than the previous day. The implied volatity was 34.45, the open interest changed by 11 which increased total open position to 209
On 7 Nov SHRIRAMFIN was trading at 3070.15. The strike last trading price was 196.75, which was 58.25 higher than the previous day. The implied volatity was 31.86, the open interest changed by 29 which increased total open position to 199
On 6 Nov SHRIRAMFIN was trading at 3186.70. The strike last trading price was 138.5, which was -30.85 lower than the previous day. The implied volatity was 35.51, the open interest changed by 29 which increased total open position to 168
On 5 Nov SHRIRAMFIN was trading at 3162.30. The strike last trading price was 169.35, which was -7.55 lower than the previous day. The implied volatity was 39.27, the open interest changed by 40 which increased total open position to 138
On 4 Nov SHRIRAMFIN was trading at 3147.90. The strike last trading price was 176.9, which was 6.25 higher than the previous day. The implied volatity was 39.59, the open interest changed by 14 which increased total open position to 98
On 1 Nov SHRIRAMFIN was trading at 3150.95. The strike last trading price was 170.65, 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 31 Oct SHRIRAMFIN was trading at 3138.90. The strike last trading price was 170.65, which was 11.60 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 159.05, which was 44.55 higher 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 114.5, which was -11.65 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 126.15, which was -152.85 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 279, which was 164.80 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 114.2, 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 114.2, 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 22 Oct SHRIRAMFIN was trading at 3254.50. The strike last trading price was 114.2, 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 21 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 114.2, 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 18 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 114.2, which was 32.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 82.05, 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 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 82.05, 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 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 82.05, 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 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 82.05, 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 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 82.05, 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 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 82.05, 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 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 82.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
