SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
22 Oct 2024 04:13 PM IST
| SHRIRAMFIN 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3254.50 | 28.2 | -9.20 | 5,34,600 | 9,600 | 1,27,500 | ||||
| 21 Oct | 3313.30 | 37.4 | -17.35 | 1,57,200 | 900 | 1,16,700 | ||||
| 18 Oct | 3344.65 | 54.75 | 25.55 | 4,31,400 | -37,800 | 1,16,400 | ||||
| 17 Oct | 3258.60 | 29.2 | -27.85 | 2,34,300 | 17,700 | 1,53,900 | ||||
| 16 Oct | 3390.40 | 57.05 | -14.35 | 96,300 | 2,700 | 1,36,500 | ||||
| 15 Oct | 3401.15 | 71.4 | 7.40 | 2,32,500 | 4,500 | 1,34,100 | ||||
| 14 Oct | 3395.30 | 64 | 12.40 | 5,54,400 | 23,700 | 1,30,500 | ||||
| 11 Oct | 3341.20 | 51.6 | -9.70 | 59,100 | 300 | 1,07,100 | ||||
| 10 Oct | 3337.65 | 61.3 | -21.30 | 1,60,800 | 21,900 | 1,06,800 | ||||
| 9 Oct | 3387.95 | 82.6 | 19.60 | 9,30,300 | 27,000 | 87,300 | ||||
| 8 Oct | 3329.30 | 63 | 4.30 | 1,21,800 | -4,500 | 60,300 | ||||
| 7 Oct | 3299.35 | 58.7 | -22.35 | 1,48,500 | 14,700 | 67,200 | ||||
| 4 Oct | 3336.30 | 81.05 | -36.90 | 1,13,100 | 9,000 | 52,200 | ||||
| 3 Oct | 3409.50 | 117.95 | -133.80 | 1,19,400 | 39,600 | 42,900 | ||||
| 1 Oct | 3570.40 | 251.75 | 0.00 | 0 | -300 | 0 | ||||
| 30 Sept | 3576.95 | 251.75 | -0.05 | 600 | -300 | 3,300 | ||||
| 27 Sept | 3621.05 | 251.8 | 46.80 | 2,100 | 600 | 3,300 | ||||
| 26 Sept | 3628.45 | 205 | 27.00 | 1,800 | 900 | 3,000 | ||||
| 25 Sept | 3524.05 | 178 | -12.85 | 3,300 | 600 | 1,800 | ||||
| 24 Sept | 3516.30 | 190.85 | -60.15 | 2,100 | -600 | 1,200 | ||||
| 23 Sept | 3567.70 | 251 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 3532.10 | 251 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 3525.35 | 251 | 18.00 | 600 | 0 | 1,800 | ||||
| 18 Sept | 3574.70 | 233 | 82.85 | 5,400 | 900 | 1,500 | ||||
| 17 Sept | 3424.60 | 150.15 | -20.85 | 600 | 300 | 600 | ||||
| 16 Sept | 3418.95 | 171 | 28.15 | 300 | 0 | 0 | ||||
| 13 Sept | 3368.25 | 142.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3400.75 | 142.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3235.65 | 142.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3245.50 | 142.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 4 Sept | 3243.95 | 142.85 | 0 | 0 | 0 | |||||
For Shriram Finance Limited - strike price 3450 expiring on 31OCT2024
Delta for 3450 CE is -
Historical price for 3450 CE is as follows
On 22 Oct SHRIRAMFIN was trading at 3254.50. The strike last trading price was 28.2, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 127500
On 21 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 37.4, which was -17.35 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 116700
On 18 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 54.75, which was 25.55 higher than the previous day. The implied volatity was -, the open interest changed by -37800 which decreased total open position to 116400
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 29.2, which was -27.85 lower than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 153900
On 16 Oct SHRIRAMFIN was trading at 3390.40. The strike last trading price was 57.05, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 136500
On 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 71.4, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 134100
On 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 64, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 23700 which increased total open position to 130500
On 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 51.6, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 107100
On 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 61.3, which was -21.30 lower than the previous day. The implied volatity was -, the open interest changed by 21900 which increased total open position to 106800
On 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 82.6, which was 19.60 higher than the previous day. The implied volatity was -, the open interest changed by 27000 which increased total open position to 87300
On 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 63, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 60300
On 7 Oct SHRIRAMFIN was trading at 3299.35. The strike last trading price was 58.7, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 67200
On 4 Oct SHRIRAMFIN was trading at 3336.30. The strike last trading price was 81.05, which was -36.90 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 52200
On 3 Oct SHRIRAMFIN was trading at 3409.50. The strike last trading price was 117.95, which was -133.80 lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 42900
On 1 Oct SHRIRAMFIN was trading at 3570.40. The strike last trading price was 251.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 0
On 30 Sept SHRIRAMFIN was trading at 3576.95. The strike last trading price was 251.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 3300
On 27 Sept SHRIRAMFIN was trading at 3621.05. The strike last trading price was 251.8, which was 46.80 higher than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3300
On 26 Sept SHRIRAMFIN was trading at 3628.45. The strike last trading price was 205, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 3000
On 25 Sept SHRIRAMFIN was trading at 3524.05. The strike last trading price was 178, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 1800
On 24 Sept SHRIRAMFIN was trading at 3516.30. The strike last trading price was 190.85, which was -60.15 lower than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 1200
On 23 Sept SHRIRAMFIN was trading at 3567.70. The strike last trading price was 251, 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 251, 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 251, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 18 Sept SHRIRAMFIN was trading at 3574.70. The strike last trading price was 233, which was 82.85 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1500
On 17 Sept SHRIRAMFIN was trading at 3424.60. The strike last trading price was 150.15, which was -20.85 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 600
On 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 171, which was 28.15 higher 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 142.85, 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 3450 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3254.50 | 215.45 | 40.50 | 9,900 | -1,200 | 32,700 |
| 21 Oct | 3313.30 | 174.95 | 31.80 | 900 | -600 | 33,900 |
| 18 Oct | 3344.65 | 143.15 | -62.15 | 4,200 | -2,400 | 34,800 |
| 17 Oct | 3258.60 | 205.3 | 94.70 | 8,700 | -900 | 37,500 |
| 16 Oct | 3390.40 | 110.6 | 12.15 | 3,600 | -300 | 38,400 |
| 15 Oct | 3401.15 | 98.45 | -10.35 | 15,600 | -300 | 38,700 |
| 14 Oct | 3395.30 | 108.8 | -36.40 | 29,400 | 2,400 | 39,000 |
| 11 Oct | 3341.20 | 145.2 | -9.65 | 3,600 | -300 | 36,600 |
| 10 Oct | 3337.65 | 154.85 | 25.10 | 13,200 | 300 | 36,900 |
| 9 Oct | 3387.95 | 129.75 | -35.15 | 2,07,000 | 3,000 | 38,400 |
| 8 Oct | 3329.30 | 164.9 | -15.80 | 2,700 | -1,200 | 36,000 |
| 7 Oct | 3299.35 | 180.7 | 23.05 | 12,600 | -1,200 | 37,200 |
| 4 Oct | 3336.30 | 157.65 | 32.70 | 68,100 | 300 | 39,300 |
| 3 Oct | 3409.50 | 124.95 | 64.30 | 3,32,700 | 20,400 | 39,300 |
| 1 Oct | 3570.40 | 60.65 | 0.40 | 13,800 | -3,000 | 17,700 |
| 30 Sept | 3576.95 | 60.25 | 10.05 | 17,400 | -900 | 20,700 |
| 27 Sept | 3621.05 | 50.2 | -4.80 | 42,300 | 12,900 | 21,300 |
| 26 Sept | 3628.45 | 55 | -32.65 | 13,500 | 300 | 8,400 |
| 25 Sept | 3524.05 | 87.65 | -14.60 | 21,600 | 8,400 | 9,000 |
| 24 Sept | 3516.30 | 102.25 | 1.00 | 300 | 0 | 300 |
| 23 Sept | 3567.70 | 101.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3532.10 | 101.25 | 0.00 | 0 | 300 | 0 |
| 19 Sept | 3525.35 | 101.25 | -248.05 | 300 | 0 | 0 |
| 18 Sept | 3574.70 | 349.3 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3424.60 | 349.3 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3418.95 | 349.3 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3368.25 | 349.3 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3400.75 | 349.3 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3235.65 | 349.3 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3245.50 | 349.3 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3243.95 | 349.3 | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3450 expiring on 31OCT2024
Delta for 3450 PE is -
Historical price for 3450 PE is as follows
On 22 Oct SHRIRAMFIN was trading at 3254.50. The strike last trading price was 215.45, which was 40.50 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 32700
On 21 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 174.95, which was 31.80 higher than the previous day. The implied volatity was -, the open interest changed by -600 which decreased total open position to 33900
On 18 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 143.15, which was -62.15 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 34800
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 205.3, which was 94.70 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 37500
On 16 Oct SHRIRAMFIN was trading at 3390.40. The strike last trading price was 110.6, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 38400
On 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 98.45, which was -10.35 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 38700
On 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 108.8, which was -36.40 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 39000
On 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 145.2, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 36600
On 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 154.85, which was 25.10 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 36900
On 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 129.75, which was -35.15 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 38400
On 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 164.9, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 36000
On 7 Oct SHRIRAMFIN was trading at 3299.35. The strike last trading price was 180.7, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 37200
On 4 Oct SHRIRAMFIN was trading at 3336.30. The strike last trading price was 157.65, which was 32.70 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 39300
On 3 Oct SHRIRAMFIN was trading at 3409.50. The strike last trading price was 124.95, which was 64.30 higher than the previous day. The implied volatity was -, the open interest changed by 20400 which increased total open position to 39300
On 1 Oct SHRIRAMFIN was trading at 3570.40. The strike last trading price was 60.65, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 17700
On 30 Sept SHRIRAMFIN was trading at 3576.95. The strike last trading price was 60.25, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 20700
On 27 Sept SHRIRAMFIN was trading at 3621.05. The strike last trading price was 50.2, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 12900 which increased total open position to 21300
On 26 Sept SHRIRAMFIN was trading at 3628.45. The strike last trading price was 55, which was -32.65 lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 8400
On 25 Sept SHRIRAMFIN was trading at 3524.05. The strike last trading price was 87.65, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 8400 which increased total open position to 9000
On 24 Sept SHRIRAMFIN was trading at 3516.30. The strike last trading price was 102.25, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 300
On 23 Sept SHRIRAMFIN was trading at 3567.70. The strike last trading price was 101.25, 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 Sept SHRIRAMFIN was trading at 3532.10. The strike last trading price was 101.25, 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 19 Sept SHRIRAMFIN was trading at 3525.35. The strike last trading price was 101.25, which was -248.05 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 349.3, 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 349.3, 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 349.3, 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 349.3, 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 349.3, 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 349.3, 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 349.3, 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 349.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
