SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
03 Dec 2024 04:13 PM IST
| SHRIRAMFIN 26DEC2024 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 2.76
Theta: -2.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 3155.55 | 44 | 13.40 | 29.99 | 5,334 | 161 | 707 | |||
| 2 Dec | 3094.20 | 30.6 | 8.55 | 29.14 | 1,658 | -55 | 546 | |||
| 29 Nov | 3019.65 | 22.05 | -6.95 | 30.62 | 973 | 86 | 600 | |||
| 28 Nov | 3043.70 | 29 | 1.30 | 31.22 | 995 | 91 | 494 | |||
| 27 Nov | 3019.00 | 27.7 | -9.05 | 31.48 | 345 | 52 | 402 | |||
| 26 Nov | 3046.35 | 36.75 | 14.25 | 32.52 | 573 | 163 | 349 | |||
| 25 Nov | 2947.80 | 22.5 | 3.00 | 32.95 | 218 | 155 | 183 | |||
| 22 Nov | 2850.05 | 19.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 2802.20 | 19.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 20 Nov | 2824.75 | 19.5 | 0.00 | 38.50 | 1 | 1 | 27 | |||
| 19 Nov | 2824.75 | 19.5 | 7.50 | 38.50 | 1 | 0 | 27 | |||
| 18 Nov | 2848.15 | 12 | -505.90 | 31.51 | 28 | 21 | 21 | |||
| 14 Nov | 2822.60 | 517.9 | 0.00 | 10.55 | 0 | 0 | 0 | |||
| 13 Nov | 2853.85 | 517.9 | 0.00 | 9.11 | 0 | 0 | 0 | |||
| 12 Nov | 2931.20 | 517.9 | 0.00 | 7.60 | 0 | 0 | 0 | |||
| 11 Nov | 2999.45 | 517.9 | 0.00 | 6.02 | 0 | 0 | 0 | |||
| 8 Nov | 3007.95 | 517.9 | 0.00 | 5.55 | 0 | 0 | 0 | |||
| 7 Nov | 3070.15 | 517.9 | 0.00 | 4.14 | 0 | 0 | 0 | |||
| 6 Nov | 3186.70 | 517.9 | 0.00 | 1.69 | 0 | 0 | 0 | |||
| 5 Nov | 3162.30 | 517.9 | 0.00 | 2.33 | 0 | 0 | 0 | |||
| 4 Nov | 3147.90 | 517.9 | 0.00 | 2.42 | 0 | 0 | 0 | |||
| 1 Nov | 3150.95 | 517.9 | 0.00 | 2.04 | 0 | 0 | 0 | |||
| 31 Oct | 3138.90 | 517.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3185.80 | 517.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3265.80 | 517.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3259.30 | 517.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3092.65 | 517.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3245.10 | 517.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3197.75 | 517.9 | 517.90 | - | 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 3300 expiring on 26DEC2024
Delta for 3300 CE is 0.30
Historical price for 3300 CE is as follows
On 3 Dec SHRIRAMFIN was trading at 3155.55. The strike last trading price was 44, which was 13.40 higher than the previous day. The implied volatity was 29.99, the open interest changed by 161 which increased total open position to 707
On 2 Dec SHRIRAMFIN was trading at 3094.20. The strike last trading price was 30.6, which was 8.55 higher than the previous day. The implied volatity was 29.14, the open interest changed by -55 which decreased total open position to 546
On 29 Nov SHRIRAMFIN was trading at 3019.65. The strike last trading price was 22.05, which was -6.95 lower than the previous day. The implied volatity was 30.62, the open interest changed by 86 which increased total open position to 600
On 28 Nov SHRIRAMFIN was trading at 3043.70. The strike last trading price was 29, which was 1.30 higher than the previous day. The implied volatity was 31.22, the open interest changed by 91 which increased total open position to 494
On 27 Nov SHRIRAMFIN was trading at 3019.00. The strike last trading price was 27.7, which was -9.05 lower than the previous day. The implied volatity was 31.48, the open interest changed by 52 which increased total open position to 402
On 26 Nov SHRIRAMFIN was trading at 3046.35. The strike last trading price was 36.75, which was 14.25 higher than the previous day. The implied volatity was 32.52, the open interest changed by 163 which increased total open position to 349
On 25 Nov SHRIRAMFIN was trading at 2947.80. The strike last trading price was 22.5, which was 3.00 higher than the previous day. The implied volatity was 32.95, the open interest changed by 155 which increased total open position to 183
On 22 Nov SHRIRAMFIN was trading at 2850.05. The strike last trading price was 19.5, 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 21 Nov SHRIRAMFIN was trading at 2802.20. The strike last trading price was 19.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Nov SHRIRAMFIN was trading at 2824.75. The strike last trading price was 19.5, which was 0.00 lower than the previous day. The implied volatity was 38.50, the open interest changed by 1 which increased total open position to 27
On 19 Nov SHRIRAMFIN was trading at 2824.75. The strike last trading price was 19.5, which was 7.50 higher than the previous day. The implied volatity was 38.50, the open interest changed by 0 which decreased total open position to 27
On 18 Nov SHRIRAMFIN was trading at 2848.15. The strike last trading price was 12, which was -505.90 lower than the previous day. The implied volatity was 31.51, the open interest changed by 21 which increased total open position to 21
On 14 Nov SHRIRAMFIN was trading at 2822.60. The strike last trading price was 517.9, which was 0.00 lower than the previous day. The implied volatity was 10.55, 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 517.9, which was 0.00 lower than the previous day. The implied volatity was 9.11, 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 517.9, which was 0.00 lower than the previous day. The implied volatity was 7.60, 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 517.9, which was 0.00 lower than the previous day. The implied volatity was 6.02, 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 517.9, which was 0.00 lower than the previous day. The implied volatity was 5.55, 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 517.9, which was 0.00 lower than the previous day. The implied volatity was 4.14, 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 517.9, which was 0.00 lower than the previous day. The implied volatity was 1.69, 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 517.9, which was 0.00 lower than the previous day. The implied volatity was 2.33, 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 517.9, which was 0.00 lower than the previous day. The implied volatity was 2.42, 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 517.9, which was 0.00 lower than the previous day. The implied volatity was 2.04, 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 517.9, 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 517.9, 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 517.9, 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 517.9, 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 517.9, 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 517.9, 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 517.9, which was 517.90 higher 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 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 2.80
Theta: -1.28
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 3155.55 | 182 | -39.70 | 31.55 | 129 | 46 | 102 |
| 2 Dec | 3094.20 | 221.7 | -62.85 | 33.00 | 36 | -2 | 55 |
| 29 Nov | 3019.65 | 284.55 | 19.75 | 31.70 | 45 | 21 | 58 |
| 28 Nov | 3043.70 | 264.8 | -23.20 | 30.78 | 36 | 32 | 37 |
| 27 Nov | 3019.00 | 288 | -55.00 | 34.18 | 2 | 0 | 3 |
| 26 Nov | 3046.35 | 343 | 0.00 | 0.00 | 0 | 3 | 0 |
| 25 Nov | 2947.80 | 343 | 213.10 | 35.74 | 3 | 2 | 2 |
| 22 Nov | 2850.05 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2802.20 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2824.75 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2824.75 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2848.15 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2822.60 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2853.85 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2931.20 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2999.45 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 3007.95 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 3070.15 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 3186.70 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 3162.30 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 3147.90 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 3150.95 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 3138.90 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3185.80 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3265.80 | 129.9 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3259.30 | 129.9 | 129.90 | - | 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 3300 expiring on 26DEC2024
Delta for 3300 PE is -0.69
Historical price for 3300 PE is as follows
On 3 Dec SHRIRAMFIN was trading at 3155.55. The strike last trading price was 182, which was -39.70 lower than the previous day. The implied volatity was 31.55, the open interest changed by 46 which increased total open position to 102
On 2 Dec SHRIRAMFIN was trading at 3094.20. The strike last trading price was 221.7, which was -62.85 lower than the previous day. The implied volatity was 33.00, the open interest changed by -2 which decreased total open position to 55
On 29 Nov SHRIRAMFIN was trading at 3019.65. The strike last trading price was 284.55, which was 19.75 higher than the previous day. The implied volatity was 31.70, the open interest changed by 21 which increased total open position to 58
On 28 Nov SHRIRAMFIN was trading at 3043.70. The strike last trading price was 264.8, which was -23.20 lower than the previous day. The implied volatity was 30.78, the open interest changed by 32 which increased total open position to 37
On 27 Nov SHRIRAMFIN was trading at 3019.00. The strike last trading price was 288, which was -55.00 lower than the previous day. The implied volatity was 34.18, the open interest changed by 0 which decreased total open position to 3
On 26 Nov SHRIRAMFIN was trading at 3046.35. The strike last trading price was 343, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 25 Nov SHRIRAMFIN was trading at 2947.80. The strike last trading price was 343, which was 213.10 higher than the previous day. The implied volatity was 35.74, the open interest changed by 2 which increased total open position to 2
On 22 Nov SHRIRAMFIN was trading at 2850.05. The strike last trading price was 129.9, 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 Nov SHRIRAMFIN was trading at 2802.20. The strike last trading price was 129.9, 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 Nov SHRIRAMFIN was trading at 2824.75. The strike last trading price was 129.9, 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 Nov SHRIRAMFIN was trading at 2824.75. The strike last trading price was 129.9, 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 18 Nov SHRIRAMFIN was trading at 2848.15. The strike last trading price was 129.9, 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 Nov SHRIRAMFIN was trading at 2822.60. The strike last trading price was 129.9, 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 Nov SHRIRAMFIN was trading at 2853.85. The strike last trading price was 129.9, 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 Nov SHRIRAMFIN was trading at 2931.20. The strike last trading price was 129.9, 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 Nov SHRIRAMFIN was trading at 2999.45. The strike last trading price was 129.9, 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 Nov SHRIRAMFIN was trading at 3007.95. The strike last trading price was 129.9, 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 Nov SHRIRAMFIN was trading at 3070.15. The strike last trading price was 129.9, 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 129.9, 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 129.9, 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 129.9, 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 129.9, 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 129.9, 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 129.9, 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 129.9, 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 129.9, which was 129.90 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 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
