SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
16 Sep 2024 04:13 PM IST
| SHRIRAMFIN 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3418.95 | 79 | 17.65 | 16,00,500 | -53,100 | 2,93,700 | ||||
| 13 Sept | 3368.25 | 61.35 | -11.65 | 13,37,100 | 88,200 | 3,49,800 | ||||
| 12 Sept | 3400.75 | 73 | 34.60 | 26,53,200 | -5,700 | 2,51,400 | ||||
| 11 Sept | 3279.90 | 38.4 | 0.65 | 4,85,400 | -58,500 | 2,55,900 | ||||
| 10 Sept | 3260.05 | 37.75 | -21.00 | 8,83,500 | 32,700 | 3,14,400 | ||||
| 9 Sept | 3315.70 | 58.75 | 18.80 | 16,13,100 | 29,700 | 2,82,300 | ||||
| 6 Sept | 3235.65 | 39.95 | -1.45 | 3,15,000 | -15,600 | 2,52,900 | ||||
| 5 Sept | 3245.50 | 41.4 | -2.70 | 5,55,900 | 36,300 | 2,68,500 | ||||
| 4 Sept | 3243.95 | 44.1 | -4.90 | 3,06,300 | -4,500 | 2,32,200 | ||||
| 3 Sept | 3271.60 | 49 | 6.50 | 7,14,000 | 4,500 | 2,38,200 | ||||
| 2 Sept | 3225.25 | 42.5 | 0.50 | 2,81,700 | -3,000 | 2,33,700 | ||||
| 30 Aug | 3204.50 | 42 | -6.00 | 1,88,700 | 17,700 | 2,37,300 | ||||
| 29 Aug | 3200.50 | 48 | 2.10 | 7,42,800 | 36,000 | 2,19,900 | ||||
|
|
||||||||||
| 28 Aug | 3201.85 | 45.9 | -11.15 | 97,800 | 8,700 | 1,83,900 | ||||
| 27 Aug | 3229.45 | 57.05 | 14.05 | 4,21,200 | 1,09,800 | 1,75,200 | ||||
| 26 Aug | 3162.15 | 43 | 3.65 | 42,900 | 15,600 | 64,800 | ||||
| 23 Aug | 3126.55 | 39.35 | -4.50 | 9,900 | 2,400 | 49,200 | ||||
| 22 Aug | 3143.60 | 43.85 | -0.15 | 15,300 | 5,400 | 46,200 | ||||
| 21 Aug | 3159.05 | 44 | -1.00 | 22,500 | 4,500 | 40,800 | ||||
| 20 Aug | 3159.85 | 45 | 9.00 | 42,600 | 14,100 | 36,000 | ||||
| 19 Aug | 3075.60 | 36 | 20.45 | 22,500 | 15,000 | 21,300 | ||||
| 14 Aug | 2895.10 | 15.55 | -41.30 | 5,700 | 4,200 | 6,300 | ||||
| 13 Aug | 2891.35 | 56.85 | 31.85 | 300 | 0 | 1,800 | ||||
| 7 Aug | 2925.05 | 25 | 0.00 | 300 | 0 | 1,500 | ||||
| 6 Aug | 2836.80 | 25 | -10.00 | 300 | 0 | 1,500 | ||||
| 31 Jul | 2931.95 | 35 | 5.00 | 300 | 0 | 1,500 | ||||
| 30 Jul | 2912.05 | 30 | -15.00 | 900 | 300 | 1,200 | ||||
| 29 Jul | 2943.00 | 45 | 0.00 | 300 | 300 | 900 | ||||
| 26 Jul | 2925.00 | 45 | 900 | 600 | 600 | |||||
For Shriram Finance Limited - strike price 3400 expiring on 26SEP2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 79, which was 17.65 higher than the previous day. The implied volatity was -, the open interest changed by -53100 which decreased total open position to 293700
On 13 Sept SHRIRAMFIN was trading at 3368.25. The strike last trading price was 61.35, which was -11.65 lower than the previous day. The implied volatity was -, the open interest changed by 88200 which increased total open position to 349800
On 12 Sept SHRIRAMFIN was trading at 3400.75. The strike last trading price was 73, which was 34.60 higher than the previous day. The implied volatity was -, the open interest changed by -5700 which decreased total open position to 251400
On 11 Sept SHRIRAMFIN was trading at 3279.90. The strike last trading price was 38.4, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -58500 which decreased total open position to 255900
On 10 Sept SHRIRAMFIN was trading at 3260.05. The strike last trading price was 37.75, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 32700 which increased total open position to 314400
On 9 Sept SHRIRAMFIN was trading at 3315.70. The strike last trading price was 58.75, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 282300
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 39.95, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 252900
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 41.4, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 36300 which increased total open position to 268500
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 44.1, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 232200
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 49, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 238200
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 42.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 233700
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 42, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 237300
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 48, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 219900
On 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 45.9, which was -11.15 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 183900
On 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 57.05, which was 14.05 higher than the previous day. The implied volatity was -, the open interest changed by 109800 which increased total open position to 175200
On 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 43, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 15600 which increased total open position to 64800
On 23 Aug SHRIRAMFIN was trading at 3126.55. The strike last trading price was 39.35, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 49200
On 22 Aug SHRIRAMFIN was trading at 3143.60. The strike last trading price was 43.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 46200
On 21 Aug SHRIRAMFIN was trading at 3159.05. The strike last trading price was 44, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 40800
On 20 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 45, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 36000
On 19 Aug SHRIRAMFIN was trading at 3075.60. The strike last trading price was 36, which was 20.45 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 21300
On 14 Aug SHRIRAMFIN was trading at 2895.10. The strike last trading price was 15.55, which was -41.30 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 6300
On 13 Aug SHRIRAMFIN was trading at 2891.35. The strike last trading price was 56.85, which was 31.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 7 Aug SHRIRAMFIN was trading at 2925.05. The strike last trading price was 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 1500
On 6 Aug SHRIRAMFIN was trading at 2836.80. The strike last trading price was 25, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 31 Jul SHRIRAMFIN was trading at 2931.95. The strike last trading price was 35, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 30 Jul SHRIRAMFIN was trading at 2912.05. The strike last trading price was 30, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 1200
On 29 Jul SHRIRAMFIN was trading at 2943.00. The strike last trading price was 45, 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 900
On 26 Jul SHRIRAMFIN was trading at 2925.00. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 600
| SHRIRAMFIN 3400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3418.95 | 59 | -25.00 | 4,91,400 | 47,700 | 1,85,700 |
| 13 Sept | 3368.25 | 84 | 4.05 | 5,35,800 | -16,800 | 1,41,600 |
| 12 Sept | 3400.75 | 79.95 | -71.50 | 6,03,600 | 1,37,100 | 1,57,200 |
| 11 Sept | 3279.90 | 151.45 | -15.55 | 17,400 | -1,500 | 20,400 |
| 10 Sept | 3260.05 | 167 | 28.30 | 22,800 | 2,100 | 21,900 |
| 9 Sept | 3315.70 | 138.7 | -50.30 | 82,200 | 3,900 | 19,800 |
| 6 Sept | 3235.65 | 189 | 5.60 | 4,800 | -600 | 15,000 |
| 5 Sept | 3245.50 | 183.4 | -2.60 | 25,500 | 5,700 | 15,300 |
| 4 Sept | 3243.95 | 186 | 11.10 | 6,900 | 2,400 | 9,900 |
| 3 Sept | 3271.60 | 174.9 | -28.60 | 12,300 | 300 | 7,800 |
| 2 Sept | 3225.25 | 203.5 | -9.45 | 5,700 | 1,800 | 7,500 |
| 30 Aug | 3204.50 | 212.95 | -5.20 | 5,400 | 1,800 | 5,700 |
| 29 Aug | 3200.50 | 218.15 | -12.45 | 4,800 | 2,100 | 3,600 |
| 28 Aug | 3201.85 | 230.6 | 28.60 | 4,200 | -2,100 | 1,500 |
| 27 Aug | 3229.45 | 202 | -60.35 | 4,500 | 3,300 | 3,600 |
| 26 Aug | 3162.15 | 262.35 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3126.55 | 262.35 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3143.60 | 262.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3159.05 | 262.35 | 0.00 | 0 | 300 | 0 |
| 20 Aug | 3159.85 | 262.35 | -238.60 | 300 | 0 | 0 |
| 19 Aug | 3075.60 | 500.95 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2895.10 | 500.95 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2891.35 | 500.95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2925.05 | 500.95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2836.80 | 500.95 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2931.95 | 500.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2912.05 | 500.95 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2943.00 | 500.95 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 2925.00 | 500.95 | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3400 expiring on 26SEP2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 59, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 47700 which increased total open position to 185700
On 13 Sept SHRIRAMFIN was trading at 3368.25. The strike last trading price was 84, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 141600
On 12 Sept SHRIRAMFIN was trading at 3400.75. The strike last trading price was 79.95, which was -71.50 lower than the previous day. The implied volatity was -, the open interest changed by 137100 which increased total open position to 157200
On 11 Sept SHRIRAMFIN was trading at 3279.90. The strike last trading price was 151.45, which was -15.55 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 20400
On 10 Sept SHRIRAMFIN was trading at 3260.05. The strike last trading price was 167, which was 28.30 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 21900
On 9 Sept SHRIRAMFIN was trading at 3315.70. The strike last trading price was 138.7, which was -50.30 lower than the previous day. The implied volatity was -, the open interest changed by 3900 which increased total open position to 19800
On 6 Sept SHRIRAMFIN was trading at 3235.65. The strike last trading price was 189, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 15000
On 5 Sept SHRIRAMFIN was trading at 3245.50. The strike last trading price was 183.4, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 15300
On 4 Sept SHRIRAMFIN was trading at 3243.95. The strike last trading price was 186, which was 11.10 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 9900
On 3 Sept SHRIRAMFIN was trading at 3271.60. The strike last trading price was 174.9, which was -28.60 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 7800
On 2 Sept SHRIRAMFIN was trading at 3225.25. The strike last trading price was 203.5, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 7500
On 30 Aug SHRIRAMFIN was trading at 3204.50. The strike last trading price was 212.95, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5700
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 218.15, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3600
On 28 Aug SHRIRAMFIN was trading at 3201.85. The strike last trading price was 230.6, which was 28.60 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 1500
On 27 Aug SHRIRAMFIN was trading at 3229.45. The strike last trading price was 202, which was -60.35 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3600
On 26 Aug SHRIRAMFIN was trading at 3162.15. The strike last trading price was 262.35, 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 262.35, 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 262.35, 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 262.35, 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 20 Aug SHRIRAMFIN was trading at 3159.85. The strike last trading price was 262.35, which was -238.60 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 500.95, 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 500.95, 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 500.95, 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 500.95, 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 500.95, 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 500.95, 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 500.95, 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 500.95, 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 500.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0