SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
16 Sep 2024 04:13 PM IST
| SHRIRAMFIN 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3418.95 | 108.3 | 22.40 | 2,76,000 | -23,100 | 62,100 | ||||
| 13 Sept | 3368.25 | 85.9 | -14.40 | 2,70,600 | -9,000 | 85,500 | ||||
| 12 Sept | 3400.75 | 100.3 | 45.65 | 18,75,900 | -39,600 | 92,700 | ||||
| 11 Sept | 3279.90 | 54.65 | 2.70 | 6,40,800 | 45,900 | 1,33,200 | ||||
| 10 Sept | 3260.05 | 51.95 | -25.25 | 4,20,900 | 21,000 | 88,500 | ||||
| 9 Sept | 3315.70 | 77.2 | 23.25 | 8,56,800 | 28,800 | 69,300 | ||||
| 6 Sept | 3235.65 | 53.95 | -3.35 | 98,400 | -2,100 | 40,500 | ||||
| 5 Sept | 3245.50 | 57.3 | -1.45 | 2,15,400 | 11,100 | 44,700 | ||||
| 4 Sept | 3243.95 | 58.75 | -6.25 | 79,800 | -300 | 33,600 | ||||
| 3 Sept | 3271.60 | 65 | 8.85 | 2,64,000 | 7,200 | 33,900 | ||||
| 2 Sept | 3225.25 | 56.15 | -0.55 | 78,300 | -900 | 26,400 | ||||
| 30 Aug | 3204.50 | 56.7 | -5.90 | 37,500 | 12,600 | 27,000 | ||||
| 29 Aug | 3200.50 | 62.6 | 3.15 | 63,600 | 6,900 | 14,400 | ||||
| 28 Aug | 3201.85 | 59.45 | -11.55 | 7,200 | 3,300 | 7,200 | ||||
| 27 Aug | 3229.45 | 71 | 43.75 | 11,100 | 3,900 | 3,900 | ||||
| 26 Aug | 3162.15 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3126.55 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3143.60 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3159.05 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3159.85 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 3075.60 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2895.10 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2891.35 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 2925.05 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2836.80 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2931.95 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2912.05 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2943.00 | 27.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 2925.00 | 27.25 | 0 | 0 | 0 | |||||
For Shriram Finance Limited - strike price 3350 expiring on 26SEP2024
Delta for 3350 CE is -
Historical price for 3350 CE is as follows
On 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 108.3, which was 22.40 higher than the previous day. The implied volatity was -, the open interest changed by -23100 which decreased total open position to 62100
On 13 Sept SHRIRAMFIN was trading at 3368.25. The strike last trading price was 85.9, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 85500
On 12 Sept SHRIRAMFIN was trading at 3400.75. The strike last trading price was 100.3, which was 45.65 higher than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 92700
On 11 Sept SHRIRAMFIN was trading at 3279.90. The strike last trading price was 54.65, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 133200
On 10 Sept SHRIRAMFIN was trading at 3260.05. The strike last trading price was 51.95, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 88500
On 9 Sept SHRIRAMFIN was trading at 3315.70. The strike last trading price was 77.2, which was 23.25 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 69300
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 53.95, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 40500
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 57.3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 44700
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 58.75, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 33600
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 65, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 33900
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 56.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 26400
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 56.7, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 27000
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 62.6, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 14400
On 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 59.45, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 7200
On 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 71, which was 43.75 higher than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 3900
On 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 27.25, 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 23 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 27.25, 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 Aug SHRIRAMFIN was trading at 3143.60. The strike last trading price was 27.25, 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 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 27.25, 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 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 27.25, 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 Aug SHRIRAMFIN was trading at 3075.60. The strike last trading price was 27.25, 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 Aug SHRIRAMFIN was trading at 2895.10. The strike last trading price was 27.25, 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 Aug SHRIRAMFIN was trading at 2891.35. The strike last trading price was 27.25, 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 Aug SHRIRAMFIN was trading at 2925.05. The strike last trading price was 27.25, 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 Aug SHRIRAMFIN was trading at 2836.80. The strike last trading price was 27.25, 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 31 Jul SHRIRAMFIN was trading at 2931.95. The strike last trading price was 27.25, 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 30 Jul SHRIRAMFIN was trading at 2912.05. The strike last trading price was 27.25, 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 29 Jul SHRIRAMFIN was trading at 2943.00. The strike last trading price was 27.25, 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 Jul SHRIRAMFIN was trading at 2925.00. The strike last trading price was 27.25, 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 |
| 16 Sept | 3418.95 | 40 | -18.65 | 2,20,500 | 24,000 | 1,05,300 |
| 13 Sept | 3368.25 | 58.65 | 0.65 | 3,73,800 | -28,500 | 84,300 |
| 12 Sept | 3400.75 | 58 | -59.95 | 6,99,300 | 86,100 | 1,12,800 |
| 11 Sept | 3279.90 | 117.95 | -13.70 | 16,500 | 3,300 | 26,100 |
| 10 Sept | 3260.05 | 131.65 | 23.90 | 26,700 | -1,500 | 23,100 |
| 9 Sept | 3315.70 | 107.75 | -45.75 | 74,700 | 10,200 | 23,700 |
| 6 Sept | 3235.65 | 153.5 | 6.10 | 1,800 | 600 | 13,800 |
| 5 Sept | 3245.50 | 147.4 | -1.55 | 20,700 | 9,000 | 14,100 |
| 4 Sept | 3243.95 | 148.95 | 5.80 | 5,100 | 1,800 | 5,100 |
| 3 Sept | 3271.60 | 143.15 | -20.65 | 1,800 | 300 | 3,000 |
| 2 Sept | 3225.25 | 163.8 | -13.75 | 600 | 0 | 2,700 |
| 30 Aug | 3204.50 | 177.55 | 0.65 | 2,100 | 300 | 2,100 |
| 29 Aug | 3200.50 | 176.9 | -479.45 | 1,800 | 600 | 600 |
| 28 Aug | 3201.85 | 656.35 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3229.45 | 656.35 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3162.15 | 656.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3126.55 | 656.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3143.60 | 656.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3159.05 | 656.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3159.85 | 656.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 3075.60 | 656.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2895.10 | 656.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2891.35 | 656.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2925.05 | 656.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2836.80 | 656.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2931.95 | 656.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2912.05 | 656.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2943.00 | 656.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2925.00 | 656.35 | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3350 expiring on 26SEP2024
Delta for 3350 PE is -
Historical price for 3350 PE is as follows
On 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 40, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 105300
On 13 Sept SHRIRAMFIN was trading at 3368.25. The strike last trading price was 58.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -28500 which decreased total open position to 84300
On 12 Sept SHRIRAMFIN was trading at 3400.75. The strike last trading price was 58, which was -59.95 lower than the previous day. The implied volatity was -, the open interest changed by 86100 which increased total open position to 112800
On 11 Sept SHRIRAMFIN was trading at 3279.90. The strike last trading price was 117.95, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 26100
On 10 Sept SHRIRAMFIN was trading at 3260.05. The strike last trading price was 131.65, which was 23.90 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 23100
On 9 Sept SHRIRAMFIN was trading at 3315.70. The strike last trading price was 107.75, which was -45.75 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 23700
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 153.5, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 13800
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 147.4, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 14100
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 148.95, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5100
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 143.15, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3000
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 163.8, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 177.55, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 2100
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 176.9, which was -479.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
On 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 656.35, 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 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 656.35, 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 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 656.35, 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 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 656.35, 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 22 Aug SHRIRAMFIN was trading at 3143.60. The strike last trading price was 656.35, 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 21 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 656.35, 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 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 656.35, 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 Aug SHRIRAMFIN was trading at 3075.60. The strike last trading price was 656.35, 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 14 Aug SHRIRAMFIN was trading at 2895.10. The strike last trading price was 656.35, 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 Aug SHRIRAMFIN was trading at 2891.35. The strike last trading price was 656.35, 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 7 Aug SHRIRAMFIN was trading at 2925.05. The strike last trading price was 656.35, 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 Aug SHRIRAMFIN was trading at 2836.80. The strike last trading price was 656.35, 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 31 Jul SHRIRAMFIN was trading at 2931.95. The strike last trading price was 656.35, 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 Jul SHRIRAMFIN was trading at 2912.05. The strike last trading price was 656.35, 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 29 Jul SHRIRAMFIN was trading at 2943.00. The strike last trading price was 656.35, 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 Jul SHRIRAMFIN was trading at 2925.00. The strike last trading price was 656.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0