SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
20 Dec 2024 04:13 PM IST
| SHRIRAMFIN 26DEC2024 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2877.25 | 1.8 | -1.30 | - | 812 | -88 | 693 | |||
| 19 Dec | 2945.45 | 3.1 | -1.00 | 51.09 | 1,059 | -136 | 781 | |||
| 18 Dec | 2931.40 | 4.1 | -0.90 | 50.48 | 1,655 | 226 | 921 | |||
| 17 Dec | 2976.90 | 5 | -5.05 | 45.99 | 2,286 | 190 | 691 | |||
| 16 Dec | 3137.45 | 10.05 | -7.05 | 33.00 | 1,501 | -2 | 502 | |||
| 13 Dec | 3162.55 | 17.1 | -16.90 | 29.51 | 2,257 | 146 | 500 | |||
| 12 Dec | 3248.10 | 34 | -3.70 | 27.10 | 881 | 14 | 356 | |||
| 11 Dec | 3248.25 | 37.7 | 9.00 | 27.77 | 1,956 | 2 | 339 | |||
| 10 Dec | 3186.50 | 28.7 | 13.15 | 30.93 | 1,805 | 99 | 336 | |||
| 9 Dec | 3106.90 | 15.55 | -6.40 | 30.84 | 438 | 22 | 241 | |||
| 6 Dec | 3126.35 | 21.95 | -2.75 | 29.94 | 505 | -33 | 219 | |||
| 5 Dec | 3126.30 | 24.7 | -1.00 | 30.29 | 589 | 60 | 252 | |||
| 4 Dec | 3132.30 | 25.7 | -7.95 | 29.54 | 621 | -2 | 192 | |||
| 3 Dec | 3155.55 | 33.65 | 10.75 | 30.74 | 1,534 | 57 | 194 | |||
| 2 Dec | 3094.20 | 22.9 | 6.45 | 29.85 | 766 | 33 | 137 | |||
| 29 Nov | 3019.65 | 16.45 | -8.95 | 31.12 | 305 | 82 | 106 | |||
| 28 Nov | 3043.70 | 25.4 | -109.95 | 33.26 | 39 | 23 | 23 | |||
| 27 Nov | 3019.00 | 135.35 | 0.00 | 8.35 | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Nov | 3046.35 | 135.35 | 0.00 | 7.59 | 0 | 0 | 0 | |||
| 25 Nov | 2947.80 | 135.35 | 0.00 | 10.23 | 0 | 0 | 0 | |||
| 22 Nov | 2850.05 | 135.35 | 0.00 | 12.96 | 0 | 0 | 0 | |||
| 21 Nov | 2802.20 | 135.35 | 0.00 | 13.16 | 0 | 0 | 0 | |||
| 20 Nov | 2824.75 | 135.35 | 0.00 | 12.35 | 0 | 0 | 0 | |||
| 19 Nov | 2824.75 | 135.35 | 0.00 | 12.35 | 0 | 0 | 0 | |||
| 18 Nov | 2848.15 | 135.35 | 0.00 | 11.61 | 0 | 0 | 0 | |||
| 14 Nov | 2822.60 | 135.35 | 0.00 | 11.44 | 0 | 0 | 0 | |||
| 13 Nov | 2853.85 | 135.35 | 0.00 | 10.47 | 0 | 0 | 0 | |||
| 12 Nov | 2931.20 | 135.35 | 0.00 | 8.59 | 0 | 0 | 0 | |||
| 11 Nov | 2999.45 | 135.35 | 0.00 | 6.86 | 0 | 0 | 0 | |||
| 8 Nov | 3007.95 | 135.35 | 0.00 | 6.70 | 0 | 0 | 0 | |||
| 7 Nov | 3070.15 | 135.35 | 0.00 | 5.14 | 0 | 0 | 0 | |||
| 6 Nov | 3186.70 | 135.35 | 0.00 | 2.73 | 0 | 0 | 0 | |||
| 5 Nov | 3162.30 | 135.35 | 0.00 | 3.34 | 0 | 0 | 0 | |||
| 4 Nov | 3147.90 | 135.35 | 135.35 | 3.41 | 0 | 0 | 0 | |||
| 1 Nov | 3150.95 | 0 | 3.02 | 0 | 0 | 0 | ||||
For Shriram Finance Limited - strike price 3350 expiring on 26DEC2024
Delta for 3350 CE is -
Historical price for 3350 CE is as follows
On 20 Dec SHRIRAMFIN was trading at 2877.25. The strike last trading price was 1.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -88 which decreased total open position to 693
On 19 Dec SHRIRAMFIN was trading at 2945.45. The strike last trading price was 3.1, which was -1.00 lower than the previous day. The implied volatity was 51.09, the open interest changed by -136 which decreased total open position to 781
On 18 Dec SHRIRAMFIN was trading at 2931.40. The strike last trading price was 4.1, which was -0.90 lower than the previous day. The implied volatity was 50.48, the open interest changed by 226 which increased total open position to 921
On 17 Dec SHRIRAMFIN was trading at 2976.90. The strike last trading price was 5, which was -5.05 lower than the previous day. The implied volatity was 45.99, the open interest changed by 190 which increased total open position to 691
On 16 Dec SHRIRAMFIN was trading at 3137.45. The strike last trading price was 10.05, which was -7.05 lower than the previous day. The implied volatity was 33.00, the open interest changed by -2 which decreased total open position to 502
On 13 Dec SHRIRAMFIN was trading at 3162.55. The strike last trading price was 17.1, which was -16.90 lower than the previous day. The implied volatity was 29.51, the open interest changed by 146 which increased total open position to 500
On 12 Dec SHRIRAMFIN was trading at 3248.10. The strike last trading price was 34, which was -3.70 lower than the previous day. The implied volatity was 27.10, the open interest changed by 14 which increased total open position to 356
On 11 Dec SHRIRAMFIN was trading at 3248.25. The strike last trading price was 37.7, which was 9.00 higher than the previous day. The implied volatity was 27.77, the open interest changed by 2 which increased total open position to 339
On 10 Dec SHRIRAMFIN was trading at 3186.50. The strike last trading price was 28.7, which was 13.15 higher than the previous day. The implied volatity was 30.93, the open interest changed by 99 which increased total open position to 336
On 9 Dec SHRIRAMFIN was trading at 3106.90. The strike last trading price was 15.55, which was -6.40 lower than the previous day. The implied volatity was 30.84, the open interest changed by 22 which increased total open position to 241
On 6 Dec SHRIRAMFIN was trading at 3126.35. The strike last trading price was 21.95, which was -2.75 lower than the previous day. The implied volatity was 29.94, the open interest changed by -33 which decreased total open position to 219
On 5 Dec SHRIRAMFIN was trading at 3126.30. The strike last trading price was 24.7, which was -1.00 lower than the previous day. The implied volatity was 30.29, the open interest changed by 60 which increased total open position to 252
On 4 Dec SHRIRAMFIN was trading at 3132.30. The strike last trading price was 25.7, which was -7.95 lower than the previous day. The implied volatity was 29.54, the open interest changed by -2 which decreased total open position to 192
On 3 Dec SHRIRAMFIN was trading at 3155.55. The strike last trading price was 33.65, which was 10.75 higher than the previous day. The implied volatity was 30.74, the open interest changed by 57 which increased total open position to 194
On 2 Dec SHRIRAMFIN was trading at 3094.20. The strike last trading price was 22.9, which was 6.45 higher than the previous day. The implied volatity was 29.85, the open interest changed by 33 which increased total open position to 137
On 29 Nov SHRIRAMFIN was trading at 3019.65. The strike last trading price was 16.45, which was -8.95 lower than the previous day. The implied volatity was 31.12, the open interest changed by 82 which increased total open position to 106
On 28 Nov SHRIRAMFIN was trading at 3043.70. The strike last trading price was 25.4, which was -109.95 lower than the previous day. The implied volatity was 33.26, the open interest changed by 23 which increased total open position to 23
On 27 Nov SHRIRAMFIN was trading at 3019.00. The strike last trading price was 135.35, which was 0.00 lower than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 0
On 26 Nov SHRIRAMFIN was trading at 3046.35. The strike last trading price was 135.35, which was 0.00 lower than the previous day. The implied volatity was 7.59, the open interest changed by 0 which decreased total open position to 0
On 25 Nov SHRIRAMFIN was trading at 2947.80. The strike last trading price was 135.35, which was 0.00 lower than the previous day. The implied volatity was 10.23, the open interest changed by 0 which decreased total open position to 0
On 22 Nov SHRIRAMFIN was trading at 2850.05. The strike last trading price was 135.35, which was 0.00 lower than the previous day. The implied volatity was 12.96, 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 135.35, which was 0.00 lower than the previous day. The implied volatity was 13.16, 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 135.35, which was 0.00 lower than the previous day. The implied volatity was 12.35, 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 135.35, which was 0.00 lower than the previous day. The implied volatity was 12.35, 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 135.35, which was 0.00 lower than the previous day. The implied volatity was 11.61, 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 135.35, which was 0.00 lower than the previous day. The implied volatity was 11.44, 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 135.35, which was 0.00 lower than the previous day. The implied volatity was 10.47, 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 135.35, which was 0.00 lower than the previous day. The implied volatity was 8.59, 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 135.35, which was 0.00 lower than the previous day. The implied volatity was 6.86, 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 135.35, which was 0.00 lower than the previous day. The implied volatity was 6.70, 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 135.35, which was 0.00 lower than the previous day. The implied volatity was 5.14, 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 135.35, which was 0.00 lower than the previous day. The implied volatity was 2.73, 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 135.35, which was 0.00 lower than the previous day. The implied volatity was 3.34, 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 135.35, which was 135.35 higher than the previous day. The implied volatity was 3.41, 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 0, which was lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
| SHRIRAMFIN 26DEC2024 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2877.25 | 338.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 2945.45 | 338.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Dec | 2931.40 | 338.45 | -22.65 | - | 2 | 1 | 35 |
| 17 Dec | 2976.90 | 361.1 | 152.75 | - | 3 | -1 | 33 |
| 16 Dec | 3137.45 | 208.35 | 8.25 | - | 5 | 2 | 35 |
| 13 Dec | 3162.55 | 200.1 | 69.90 | 37.51 | 54 | -34 | 34 |
| 12 Dec | 3248.10 | 130.2 | -9.30 | 30.17 | 44 | 4 | 66 |
| 11 Dec | 3248.25 | 139.5 | -84.05 | 32.97 | 166 | 44 | 63 |
| 10 Dec | 3186.50 | 223.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 3106.90 | 223.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 3126.35 | 223.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 3126.30 | 223.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 3132.30 | 223.55 | 0.00 | 0.00 | 0 | 3 | 0 |
| 3 Dec | 3155.55 | 223.55 | -33.60 | 33.33 | 24 | 2 | 18 |
| 2 Dec | 3094.20 | 257.15 | -58.35 | 31.33 | 28 | 16 | 17 |
| 29 Nov | 3019.65 | 315.5 | 6.25 | 23.60 | 1 | 0 | 0 |
| 28 Nov | 3043.70 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 3019.00 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 3046.35 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2947.80 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 2850.05 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2802.20 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2824.75 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2824.75 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2848.15 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2822.60 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 2853.85 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 2931.20 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 2999.45 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 3007.95 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 3070.15 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 3186.70 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 3162.30 | 309.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 3147.90 | 309.25 | 309.25 | - | 0 | 0 | 0 |
| 1 Nov | 3150.95 | 0 | - | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3350 expiring on 26DEC2024
Delta for 3350 PE is 0.00
Historical price for 3350 PE is as follows
On 20 Dec SHRIRAMFIN was trading at 2877.25. The strike last trading price was 338.45, 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 19 Dec SHRIRAMFIN was trading at 2945.45. The strike last trading price was 338.45, 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 18 Dec SHRIRAMFIN was trading at 2931.40. The strike last trading price was 338.45, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 35
On 17 Dec SHRIRAMFIN was trading at 2976.90. The strike last trading price was 361.1, which was 152.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 33
On 16 Dec SHRIRAMFIN was trading at 3137.45. The strike last trading price was 208.35, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 35
On 13 Dec SHRIRAMFIN was trading at 3162.55. The strike last trading price was 200.1, which was 69.90 higher than the previous day. The implied volatity was 37.51, the open interest changed by -34 which decreased total open position to 34
On 12 Dec SHRIRAMFIN was trading at 3248.10. The strike last trading price was 130.2, which was -9.30 lower than the previous day. The implied volatity was 30.17, the open interest changed by 4 which increased total open position to 66
On 11 Dec SHRIRAMFIN was trading at 3248.25. The strike last trading price was 139.5, which was -84.05 lower than the previous day. The implied volatity was 32.97, the open interest changed by 44 which increased total open position to 63
On 10 Dec SHRIRAMFIN was trading at 3186.50. The strike last trading price was 223.55, 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 9 Dec SHRIRAMFIN was trading at 3106.90. The strike last trading price was 223.55, 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 6 Dec SHRIRAMFIN was trading at 3126.35. The strike last trading price was 223.55, 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 5 Dec SHRIRAMFIN was trading at 3126.30. The strike last trading price was 223.55, 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 4 Dec SHRIRAMFIN was trading at 3132.30. The strike last trading price was 223.55, 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 3 Dec SHRIRAMFIN was trading at 3155.55. The strike last trading price was 223.55, which was -33.60 lower than the previous day. The implied volatity was 33.33, the open interest changed by 2 which increased total open position to 18
On 2 Dec SHRIRAMFIN was trading at 3094.20. The strike last trading price was 257.15, which was -58.35 lower than the previous day. The implied volatity was 31.33, the open interest changed by 16 which increased total open position to 17
On 29 Nov SHRIRAMFIN was trading at 3019.65. The strike last trading price was 315.5, which was 6.25 higher than the previous day. The implied volatity was 23.60, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SHRIRAMFIN was trading at 3043.70. The strike last trading price was 309.25, 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 27 Nov SHRIRAMFIN was trading at 3019.00. The strike last trading price was 309.25, 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 Nov SHRIRAMFIN was trading at 3046.35. The strike last trading price was 309.25, 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 25 Nov SHRIRAMFIN was trading at 2947.80. The strike last trading price was 309.25, 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 Nov SHRIRAMFIN was trading at 2850.05. The strike last trading price was 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, 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 309.25, which was 309.25 higher 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 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
