SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
16 Sep 2024 04:13 PM IST
| SHRIRAMFIN 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3418.95 | 143.85 | 26.85 | 5,30,100 | -22,200 | 1,47,900 | ||||
| 13 Sept | 3368.25 | 117 | -15.85 | 2,38,800 | -28,800 | 1,69,800 | ||||
| 12 Sept | 3400.75 | 132.85 | 57.75 | 28,66,200 | -1,31,400 | 1,99,200 | ||||
| 11 Sept | 3279.90 | 75.1 | 4.10 | 15,54,600 | 3,600 | 3,33,300 | ||||
| 10 Sept | 3260.05 | 71 | -31.00 | 13,59,300 | 78,000 | 3,27,000 | ||||
| 9 Sept | 3315.70 | 102 | 29.90 | 35,41,500 | 22,200 | 2,46,900 | ||||
| 6 Sept | 3235.65 | 72.1 | -3.90 | 5,27,100 | 3,900 | 2,25,300 | ||||
| 5 Sept | 3245.50 | 76 | -1.35 | 12,10,800 | 62,400 | 2,24,100 | ||||
| 4 Sept | 3243.95 | 77.35 | -7.65 | 3,85,200 | -2,400 | 1,62,300 | ||||
| 3 Sept | 3271.60 | 85 | 10.65 | 10,66,200 | 26,400 | 1,64,700 | ||||
| 2 Sept | 3225.25 | 74.35 | 2.85 | 4,23,600 | 25,500 | 1,38,300 | ||||
| 30 Aug | 3204.50 | 71.5 | -8.40 | 2,18,700 | -2,700 | 1,14,900 | ||||
| 29 Aug | 3200.50 | 79.9 | 4.60 | 4,64,100 | 51,000 | 1,17,600 | ||||
| 28 Aug | 3201.85 | 75.3 | -14.70 | 1,14,900 | 13,200 | 66,900 | ||||
| 27 Aug | 3229.45 | 90 | 23.00 | 2,66,400 | 36,000 | 53,700 | ||||
| 26 Aug | 3162.15 | 67 | 7.20 | 23,700 | 7,800 | 17,700 | ||||
| 23 Aug | 3126.55 | 59.8 | -12.15 | 2,700 | 1,200 | 10,200 | ||||
| 22 Aug | 3143.60 | 71.95 | 1.60 | 3,600 | 1,200 | 8,400 | ||||
| 21 Aug | 3159.05 | 70.35 | -1.65 | 7,200 | 600 | 6,900 | ||||
| 20 Aug | 3159.85 | 72 | -67.50 | 11,400 | 4,200 | 4,200 | ||||
| 19 Aug | 3075.60 | 139.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2895.10 | 139.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2891.35 | 139.5 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2925.05 | 139.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2836.80 | 139.5 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2931.95 | 139.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2912.05 | 139.5 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2943.00 | 139.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2925.00 | 139.5 | 139.50 | 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 3300 expiring on 26SEP2024
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 143.85, which was 26.85 higher than the previous day. The implied volatity was -, the open interest changed by -22200 which decreased total open position to 147900
On 13 Sept SHRIRAMFIN was trading at 3368.25. The strike last trading price was 117, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 169800
On 12 Sept SHRIRAMFIN was trading at 3400.75. The strike last trading price was 132.85, which was 57.75 higher than the previous day. The implied volatity was -, the open interest changed by -131400 which decreased total open position to 199200
On 11 Sept SHRIRAMFIN was trading at 3279.90. The strike last trading price was 75.1, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 333300
On 10 Sept SHRIRAMFIN was trading at 3260.05. The strike last trading price was 71, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 78000 which increased total open position to 327000
On 9 Sept SHRIRAMFIN was trading at 3315.70. The strike last trading price was 102, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by 22200 which increased total open position to 246900
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 72.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 225300
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 76, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 224100
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 77.35, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 162300
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 85, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 164700
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 74.35, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 138300
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 71.5, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 114900
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 79.9, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 51000 which increased total open position to 117600
On 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 75.3, which was -14.70 lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 66900
On 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 90, which was 23.00 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 53700
On 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 67, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 17700
On 23 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 59.8, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 10200
On 22 Aug SHRIRAMFIN was trading at 3143.60. The strike last trading price was 71.95, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 8400
On 21 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 70.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 6900
On 20 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 72, which was -67.50 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 4200
On 19 Aug SHRIRAMFIN was trading at 3075.60. The strike last trading price was 139.5, 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 139.5, 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 139.5, 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 139.5, 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 139.5, 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 139.5, 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 139.5, 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 139.5, 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 139.5, which was 139.50 higher 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 3300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3418.95 | 26.1 | -12.80 | 3,54,900 | 34,200 | 1,80,900 |
| 13 Sept | 3368.25 | 38.9 | -1.60 | 4,91,700 | -9,000 | 1,50,600 |
| 12 Sept | 3400.75 | 40.5 | -49.00 | 9,75,600 | 91,800 | 1,60,800 |
| 11 Sept | 3279.90 | 89.5 | -13.00 | 2,42,700 | 7,800 | 67,200 |
| 10 Sept | 3260.05 | 102.5 | 20.45 | 4,55,700 | -38,100 | 60,300 |
| 9 Sept | 3315.70 | 82.05 | -40.85 | 5,96,700 | 60,600 | 1,00,500 |
| 6 Sept | 3235.65 | 122.9 | 8.90 | 69,900 | -4,200 | 39,900 |
| 5 Sept | 3245.50 | 114 | -4.90 | 2,56,200 | 9,900 | 44,400 |
| 4 Sept | 3243.95 | 118.9 | 2.90 | 82,200 | 4,500 | 34,500 |
| 3 Sept | 3271.60 | 116 | -17.40 | 83,100 | 9,900 | 30,600 |
| 2 Sept | 3225.25 | 133.4 | -13.40 | 36,600 | 7,800 | 21,000 |
| 30 Aug | 3204.50 | 146.8 | -6.70 | 9,000 | 3,600 | 12,600 |
| 29 Aug | 3200.50 | 153.5 | -11.85 | 14,700 | 5,400 | 9,000 |
| 28 Aug | 3201.85 | 165.35 | 16.50 | 1,500 | 600 | 3,600 |
| 27 Aug | 3229.45 | 148.85 | -31.15 | 3,300 | 2,400 | 2,700 |
| 26 Aug | 3162.15 | 180 | -248.85 | 300 | 0 | 0 |
| 23 Aug | 3126.55 | 428.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3143.60 | 428.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3159.05 | 428.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3159.85 | 428.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3075.60 | 428.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2895.10 | 428.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2891.35 | 428.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2925.05 | 428.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2836.80 | 428.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2931.95 | 428.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2912.05 | 428.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2943.00 | 428.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2925.00 | 428.85 | 428.85 | 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 3300 expiring on 26SEP2024
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 26.1, which was -12.80 lower than the previous day. The implied volatity was -, the open interest changed by 34200 which increased total open position to 180900
On 13 Sept SHRIRAMFIN was trading at 3368.25. The strike last trading price was 38.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 150600
On 12 Sept SHRIRAMFIN was trading at 3400.75. The strike last trading price was 40.5, which was -49.00 lower than the previous day. The implied volatity was -, the open interest changed by 91800 which increased total open position to 160800
On 11 Sept SHRIRAMFIN was trading at 3279.90. The strike last trading price was 89.5, which was -13.00 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 67200
On 10 Sept SHRIRAMFIN was trading at 3260.05. The strike last trading price was 102.5, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by -38100 which decreased total open position to 60300
On 9 Sept SHRIRAMFIN was trading at 3315.70. The strike last trading price was 82.05, which was -40.85 lower than the previous day. The implied volatity was -, the open interest changed by 60600 which increased total open position to 100500
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 122.9, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 39900
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 114, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 44400
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 118.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 34500
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 116, which was -17.40 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 30600
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 133.4, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 7800 which increased total open position to 21000
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 146.8, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 12600
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 153.5, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 9000
On 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 165.35, which was 16.50 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3600
On 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 148.85, which was -31.15 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2700
On 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 180, which was -248.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 428.85, 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 428.85, 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 428.85, 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 428.85, 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 428.85, 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 428.85, 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 428.85, 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 428.85, 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 428.85, 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 428.85, 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 428.85, 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 428.85, 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 428.85, which was 428.85 higher 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