SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
22 Oct 2024 04:13 PM IST
| SHRIRAMFIN 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3254.50 | 50.55 | -19.75 | 14,47,200 | 27,600 | 1,36,500 | ||||
| 21 Oct | 3313.30 | 70.3 | -28.70 | 2,53,200 | 6,000 | 1,08,900 | ||||
| 18 Oct | 3344.65 | 99 | 46.75 | 6,64,500 | 5,400 | 1,03,200 | ||||
| 17 Oct | 3258.60 | 52.25 | -50.75 | 3,06,600 | 15,600 | 96,900 | ||||
| 16 Oct | 3390.40 | 103 | -17.35 | 51,300 | -300 | 81,600 | ||||
| 15 Oct | 3401.15 | 120.35 | 8.40 | 90,300 | -11,100 | 81,600 | ||||
| 14 Oct | 3395.30 | 111.95 | 20.30 | 3,52,800 | -7,500 | 93,600 | ||||
| 11 Oct | 3341.20 | 91.65 | -9.50 | 1,68,000 | 16,800 | 1,01,400 | ||||
| 10 Oct | 3337.65 | 101.15 | -31.00 | 1,64,700 | 24,000 | 83,700 | ||||
| 9 Oct | 3387.95 | 132.15 | 28.15 | 2,33,100 | -6,600 | 58,800 | ||||
| 8 Oct | 3329.30 | 104 | 8.05 | 4,22,100 | 8,100 | 65,400 | ||||
| 7 Oct | 3299.35 | 95.95 | -27.05 | 1,91,100 | 21,600 | 57,000 | ||||
| 4 Oct | 3336.30 | 123 | -48.50 | 1,24,200 | 35,100 | 36,600 | ||||
| 3 Oct | 3409.50 | 171.5 | -6.85 | 1,500 | 300 | 300 | ||||
| 1 Oct | 3570.40 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 3576.95 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 3621.05 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 3628.45 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 3524.05 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 3516.30 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 3567.70 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 3532.10 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 3525.35 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 3574.70 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 3424.60 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 3418.95 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3368.25 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3400.75 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3279.90 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3260.05 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 3235.65 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3245.50 | 178.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3243.95 | 178.35 | 0 | 0 | 0 | |||||
For Shriram Finance Limited - strike price 3350 expiring on 31OCT2024
Delta for 3350 CE is -
Historical price for 3350 CE is as follows
On 22 Oct SHRIRAMFIN was trading at 3254.50. The strike last trading price was 50.55, which was -19.75 lower than the previous day. The implied volatity was -, the open interest changed by 27600 which increased total open position to 136500
On 21 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 70.3, which was -28.70 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 108900
On 18 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 99, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 103200
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 52.25, which was -50.75 lower than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 96900
On 16 Oct SHRIRAMFIN was trading at 3390.40. The strike last trading price was 103, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 81600
On 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 120.35, which was 8.40 higher than the previous day. The implied volatity was -, the open interest changed by -11100 which decreased total open position to 81600
On 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 111.95, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 93600
On 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 91.65, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 101400
On 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 101.15, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 83700
On 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 132.15, which was 28.15 higher than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 58800
On 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 104, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 65400
On 7 Oct SHRIRAMFIN was trading at 3299.35. The strike last trading price was 95.95, which was -27.05 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 57000
On 4 Oct SHRIRAMFIN was trading at 3336.30. The strike last trading price was 123, which was -48.50 lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 36600
On 3 Oct SHRIRAMFIN was trading at 3409.50. The strike last trading price was 171.5, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
On 1 Oct SHRIRAMFIN was trading at 3570.40. The strike last trading price was 178.35, 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 Sept SHRIRAMFIN was trading at 3576.95. The strike last trading price was 178.35, 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 Sept SHRIRAMFIN was trading at 3621.05. The strike last trading price was 178.35, 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 Sept SHRIRAMFIN was trading at 3628.45. The strike last trading price was 178.35, 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 Sept SHRIRAMFIN was trading at 3524.05. The strike last trading price was 178.35, 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 24 Sept SHRIRAMFIN was trading at 3516.30. The strike last trading price was 178.35, 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 23 Sept SHRIRAMFIN was trading at 3567.70. The strike last trading price was 178.35, 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 Sept SHRIRAMFIN was trading at 3532.10. The strike last trading price was 178.35, 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 Sept SHRIRAMFIN was trading at 3525.35. The strike last trading price was 178.35, 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 Sept SHRIRAMFIN was trading at 3574.70. The strike last trading price was 178.35, 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 17 Sept SHRIRAMFIN was trading at 3424.60. The strike last trading price was 178.35, 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 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 178.35, 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 Sept SHRIRAMFIN was trading at 3368.25. The strike last trading price was 178.35, 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 Sept SHRIRAMFIN was trading at 3400.75. The strike last trading price was 178.35, 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 Sept SHRIRAMFIN was trading at 3279.90. The strike last trading price was 178.35, 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 Sept SHRIRAMFIN was trading at 3260.05. The strike last trading price was 178.35, 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 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 178.35, 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 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 178.35, 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 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 178.35, 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 3350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3254.50 | 137.75 | 30.00 | 6,50,400 | -26,700 | 68,100 |
| 21 Oct | 3313.30 | 107.75 | 27.45 | 1,80,000 | 33,000 | 95,400 |
| 18 Oct | 3344.65 | 80.3 | -54.80 | 1,15,500 | 8,700 | 62,100 |
| 17 Oct | 3258.60 | 135.1 | 75.35 | 2,29,200 | 300 | 53,700 |
| 16 Oct | 3390.40 | 59.75 | 5.30 | 54,900 | -5,100 | 53,400 |
| 15 Oct | 3401.15 | 54.45 | -7.55 | 67,500 | -2,400 | 58,800 |
| 14 Oct | 3395.30 | 62 | -20.00 | 1,16,100 | 5,700 | 62,400 |
| 11 Oct | 3341.20 | 82 | -12.95 | 91,200 | 6,000 | 58,500 |
| 10 Oct | 3337.65 | 94.95 | 16.85 | 2,10,600 | 13,800 | 52,800 |
| 9 Oct | 3387.95 | 78.1 | -27.35 | 1,66,200 | 1,200 | 40,200 |
| 8 Oct | 3329.30 | 105.45 | -15.15 | 1,11,300 | 9,900 | 39,300 |
| 7 Oct | 3299.35 | 120.6 | 20.65 | 1,05,000 | -1,800 | 29,700 |
| 4 Oct | 3336.30 | 99.95 | 21.70 | 1,80,600 | 8,100 | 32,400 |
| 3 Oct | 3409.50 | 78.25 | 40.15 | 58,500 | 4,800 | 24,000 |
| 1 Oct | 3570.40 | 38.1 | 1.65 | 13,800 | 0 | 19,200 |
| 30 Sept | 3576.95 | 36.45 | 6.65 | 25,800 | -300 | 20,400 |
| 27 Sept | 3621.05 | 29.8 | -3.00 | 33,900 | 15,900 | 21,000 |
| 26 Sept | 3628.45 | 32.8 | -27.20 | 3,300 | 1,200 | 4,800 |
| 25 Sept | 3524.05 | 60 | -4.35 | 6,900 | 1,200 | 3,600 |
| 24 Sept | 3516.30 | 64.35 | 6.35 | 2,100 | 1,200 | 2,400 |
| 23 Sept | 3567.70 | 58 | 3.00 | 900 | 0 | 900 |
| 20 Sept | 3532.10 | 55 | -1.10 | 600 | 0 | 900 |
| 19 Sept | 3525.35 | 56.1 | -63.90 | 300 | 0 | 600 |
| 18 Sept | 3574.70 | 120 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3424.60 | 120 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3418.95 | 120 | 0.00 | 0 | 300 | 0 |
| 13 Sept | 3368.25 | 120 | -16.25 | 300 | 0 | 300 |
| 12 Sept | 3400.75 | 136.25 | -149.80 | 300 | 0 | 0 |
| 11 Sept | 3279.90 | 286.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3260.05 | 286.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3235.65 | 286.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3245.50 | 286.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3243.95 | 286.05 | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3350 expiring on 31OCT2024
Delta for 3350 PE is -
Historical price for 3350 PE is as follows
On 22 Oct SHRIRAMFIN was trading at 3254.50. The strike last trading price was 137.75, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -26700 which decreased total open position to 68100
On 21 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 107.75, which was 27.45 higher than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 95400
On 18 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 80.3, which was -54.80 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 62100
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 135.1, which was 75.35 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 53700
On 16 Oct SHRIRAMFIN was trading at 3390.40. The strike last trading price was 59.75, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -5100 which decreased total open position to 53400
On 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 54.45, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 58800
On 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 62, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 62400
On 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 82, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 58500
On 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 94.95, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 52800
On 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 78.1, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 40200
On 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 105.45, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 39300
On 7 Oct SHRIRAMFIN was trading at 3299.35. The strike last trading price was 120.6, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 29700
On 4 Oct SHRIRAMFIN was trading at 3336.30. The strike last trading price was 99.95, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 32400
On 3 Oct SHRIRAMFIN was trading at 3409.50. The strike last trading price was 78.25, which was 40.15 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 24000
On 1 Oct SHRIRAMFIN was trading at 3570.40. The strike last trading price was 38.1, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 30 Sept SHRIRAMFIN was trading at 3576.95. The strike last trading price was 36.45, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 20400
On 27 Sept SHRIRAMFIN was trading at 3621.05. The strike last trading price was 29.8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 21000
On 26 Sept SHRIRAMFIN was trading at 3628.45. The strike last trading price was 32.8, which was -27.20 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 4800
On 25 Sept SHRIRAMFIN was trading at 3524.05. The strike last trading price was 60, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 3600
On 24 Sept SHRIRAMFIN was trading at 3516.30. The strike last trading price was 64.35, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 2400
On 23 Sept SHRIRAMFIN was trading at 3567.70. The strike last trading price was 58, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 20 Sept SHRIRAMFIN was trading at 3532.10. The strike last trading price was 55, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 19 Sept SHRIRAMFIN was trading at 3525.35. The strike last trading price was 56.1, which was -63.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 600
On 18 Sept SHRIRAMFIN was trading at 3574.70. The strike last trading price was 120, 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 17 Sept SHRIRAMFIN was trading at 3424.60. The strike last trading price was 120, 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 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 120, 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 13 Sept SHRIRAMFIN was trading at 3368.25. The strike last trading price was 120, which was -16.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 12 Sept SHRIRAMFIN was trading at 3400.75. The strike last trading price was 136.25, which was -149.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept SHRIRAMFIN was trading at 3279.90. The strike last trading price was 286.05, 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 Sept SHRIRAMFIN was trading at 3260.05. The strike last trading price was 286.05, 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 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 286.05, 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 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 286.05, 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 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 286.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
