SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
14 Nov 2024 04:13 PM IST
| SHRIRAMFIN 28NOV2024 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.37
Theta: -0.61
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 14 Nov | 2822.60 | 2.7 | -1.00 | 43.53 | 78 | -12 | 145.5 | |||
| 13 Nov | 2853.85 | 3.7 | -1.45 | 41.51 | 102.5 | 12.5 | 159 | |||
| 12 Nov | 2931.20 | 5.15 | -2.25 | 37.64 | 229.5 | -15 | 154 | |||
| 11 Nov | 2999.45 | 7.4 | -2.85 | 33.69 | 224.5 | 46 | 169 | |||
| 8 Nov | 3007.95 | 10.25 | -8.65 | 32.56 | 321.5 | 22.5 | 121.5 | |||
| 7 Nov | 3070.15 | 18.9 | -12.00 | 32.35 | 272.5 | 2 | 97 | |||
| 6 Nov | 3186.70 | 30.9 | -2.60 | 26.93 | 158.5 | 22.5 | 94 | |||
| 5 Nov | 3162.30 | 33.5 | -1.10 | 30.28 | 141.5 | 8 | 71.5 | |||
| 4 Nov | 3147.90 | 34.6 | -7.70 | 30.74 | 88 | 15 | 63 | |||
| 1 Nov | 3150.95 | 42.3 | 0.30 | 30.88 | 15.5 | -4.5 | 48.5 | |||
| 31 Oct | 3138.90 | 42 | -18.80 | - | 98 | 21 | 52 | |||
| 30 Oct | 3185.80 | 60.8 | -26.45 | - | 36 | 7 | 30 | |||
| 29 Oct | 3265.80 | 87.25 | -8.70 | - | 50 | 9 | 23 | |||
|
|
||||||||||
| 28 Oct | 3259.30 | 95.95 | -56.95 | - | 34 | 14 | 14 | |||
| 25 Oct | 3092.65 | 152.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3245.10 | 152.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3197.75 | 152.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3254.50 | 152.9 | 8.15 | - | 2 | 0 | 5 | |||
| 21 Oct | 3313.30 | 144.75 | -22.95 | - | 2 | 0 | 5 | |||
| 18 Oct | 3344.65 | 167.7 | -263.65 | - | 13 | 6 | 6 | |||
| 17 Oct | 3258.60 | 431.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3390.40 | 431.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3401.15 | 431.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3395.30 | 431.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3341.20 | 431.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 3337.65 | 431.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3387.95 | 431.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3329.30 | 431.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 3299.35 | 431.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 3336.30 | 431.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3570.40 | 431.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3576.95 | 431.35 | - | 0 | 0 | 0 | ||||
For Shriram Finance Limited - strike price 3350 expiring on 28NOV2024
Delta for 3350 CE is 0.03
Historical price for 3350 CE is as follows
On 14 Nov SHRIRAMFIN was trading at 2822.60. The strike last trading price was 2.7, which was -1.00 lower than the previous day. The implied volatity was 43.53, the open interest changed by -24 which decreased total open position to 291
On 13 Nov SHRIRAMFIN was trading at 2853.85. The strike last trading price was 3.7, which was -1.45 lower than the previous day. The implied volatity was 41.51, the open interest changed by 25 which increased total open position to 318
On 12 Nov SHRIRAMFIN was trading at 2931.20. The strike last trading price was 5.15, which was -2.25 lower than the previous day. The implied volatity was 37.64, the open interest changed by -30 which decreased total open position to 308
On 11 Nov SHRIRAMFIN was trading at 2999.45. The strike last trading price was 7.4, which was -2.85 lower than the previous day. The implied volatity was 33.69, the open interest changed by 92 which increased total open position to 338
On 8 Nov SHRIRAMFIN was trading at 3007.95. The strike last trading price was 10.25, which was -8.65 lower than the previous day. The implied volatity was 32.56, the open interest changed by 45 which increased total open position to 243
On 7 Nov SHRIRAMFIN was trading at 3070.15. The strike last trading price was 18.9, which was -12.00 lower than the previous day. The implied volatity was 32.35, the open interest changed by 4 which increased total open position to 194
On 6 Nov SHRIRAMFIN was trading at 3186.70. The strike last trading price was 30.9, which was -2.60 lower than the previous day. The implied volatity was 26.93, the open interest changed by 45 which increased total open position to 188
On 5 Nov SHRIRAMFIN was trading at 3162.30. The strike last trading price was 33.5, which was -1.10 lower than the previous day. The implied volatity was 30.28, the open interest changed by 16 which increased total open position to 143
On 4 Nov SHRIRAMFIN was trading at 3147.90. The strike last trading price was 34.6, which was -7.70 lower than the previous day. The implied volatity was 30.74, the open interest changed by 30 which increased total open position to 126
On 1 Nov SHRIRAMFIN was trading at 3150.95. The strike last trading price was 42.3, which was 0.30 higher than the previous day. The implied volatity was 30.88, the open interest changed by -9 which decreased total open position to 97
On 31 Oct SHRIRAMFIN was trading at 3138.90. The strike last trading price was 42, which was -18.80 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 60.8, which was -26.45 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 87.25, which was -8.70 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 95.95, which was -56.95 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 152.9, 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 152.9, 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 152.9, 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 22 Oct SHRIRAMFIN was trading at 3254.50. The strike last trading price was 152.9, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 144.75, which was -22.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 167.7, which was -263.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 431.35, 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 16 Oct SHRIRAMFIN was trading at 3390.40. The strike last trading price was 431.35, 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 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 431.35, 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 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 431.35, 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 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 431.35, 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 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 431.35, 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 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 431.35, 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 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 431.35, 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 431.35, 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 431.35, 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 431.35, 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 431.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SHRIRAMFIN 28NOV2024 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 14 Nov | 2822.60 | 450 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2853.85 | 450 | 124.40 | - | 0.5 | 0 | 27.5 |
| 12 Nov | 2931.20 | 325.6 | 0.75 | - | 0.5 | 0 | 27.5 |
| 11 Nov | 2999.45 | 324.85 | 37.10 | - | 1 | -0.5 | 27 |
| 8 Nov | 3007.95 | 287.75 | 0.00 | 0.00 | 0 | 5.5 | 0 |
| 7 Nov | 3070.15 | 287.75 | 79.00 | 37.13 | 5.5 | 5 | 27 |
| 6 Nov | 3186.70 | 208.75 | -20.55 | 37.38 | 9 | 0 | 20 |
| 5 Nov | 3162.30 | 229.3 | -22.15 | 36.63 | 11.5 | 1.5 | 20.5 |
| 4 Nov | 3147.90 | 251.45 | 6.45 | 42.06 | 10.5 | 8 | 19 |
| 1 Nov | 3150.95 | 245 | 0.00 | 0.00 | 0 | 7 | 0 |
| 31 Oct | 3138.90 | 245 | 24.60 | - | 7 | 0 | 4 |
| 30 Oct | 3185.80 | 220.4 | 20.00 | - | 15 | -4 | 5 |
| 29 Oct | 3265.80 | 200.4 | 23.40 | - | 2 | 0 | 8 |
| 28 Oct | 3259.30 | 177 | -46.00 | - | 8 | 9 | 9 |
| 25 Oct | 3092.65 | 223 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3245.10 | 223 | 0.00 | - | 0 | 1 | 0 |
| 23 Oct | 3197.75 | 223 | 60.00 | - | 2 | 1 | 6 |
| 22 Oct | 3254.50 | 163 | -5.00 | - | 1 | 0 | 4 |
| 21 Oct | 3313.30 | 168 | 12.95 | - | 2 | -1 | 5 |
| 18 Oct | 3344.65 | 155.05 | 44.05 | - | 9 | 6 | 6 |
| 17 Oct | 3258.60 | 111 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3390.40 | 111 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3401.15 | 111 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3395.30 | 111 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3341.20 | 111 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3337.65 | 111 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3387.95 | 111 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3329.30 | 111 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 3299.35 | 111 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 3336.30 | 111 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3570.40 | 111 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3576.95 | 111 | - | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3350 expiring on 28NOV2024
Delta for 3350 PE is 0.00
Historical price for 3350 PE is as follows
On 14 Nov SHRIRAMFIN was trading at 2822.60. The strike last trading price was 450, 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 13 Nov SHRIRAMFIN was trading at 2853.85. The strike last trading price was 450, which was 124.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 12 Nov SHRIRAMFIN was trading at 2931.20. The strike last trading price was 325.6, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55
On 11 Nov SHRIRAMFIN was trading at 2999.45. The strike last trading price was 324.85, which was 37.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 54
On 8 Nov SHRIRAMFIN was trading at 3007.95. The strike last trading price was 287.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 7 Nov SHRIRAMFIN was trading at 3070.15. The strike last trading price was 287.75, which was 79.00 higher than the previous day. The implied volatity was 37.13, the open interest changed by 10 which increased total open position to 54
On 6 Nov SHRIRAMFIN was trading at 3186.70. The strike last trading price was 208.75, which was -20.55 lower than the previous day. The implied volatity was 37.38, the open interest changed by 0 which decreased total open position to 40
On 5 Nov SHRIRAMFIN was trading at 3162.30. The strike last trading price was 229.3, which was -22.15 lower than the previous day. The implied volatity was 36.63, the open interest changed by 3 which increased total open position to 41
On 4 Nov SHRIRAMFIN was trading at 3147.90. The strike last trading price was 251.45, which was 6.45 higher than the previous day. The implied volatity was 42.06, the open interest changed by 16 which increased total open position to 38
On 1 Nov SHRIRAMFIN was trading at 3150.95. The strike last trading price was 245, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 31 Oct SHRIRAMFIN was trading at 3138.90. The strike last trading price was 245, which was 24.60 higher 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 220.4, which was 20.00 higher 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 200.4, which was 23.40 higher 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 177, which was -46.00 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 223, 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 223, 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 223, which was 60.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SHRIRAMFIN was trading at 3254.50. The strike last trading price was 163, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 168, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 155.05, which was 44.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 111, 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 16 Oct SHRIRAMFIN was trading at 3390.40. The strike last trading price was 111, 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 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 111, 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 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 111, 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 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 111, 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 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 111, 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 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 111, 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 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 111, 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 111, 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 111, 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 111, 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 111, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
