SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
21 Nov 2024 04:13 PM IST
| SHRIRAMFIN 28NOV2024 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2802.20 | 1.25 | 0.15 | - | 5.5 | 0 | 74.5 | |||
| 20 Nov | 2824.75 | 1.1 | 0.00 | - | 5 | -0.5 | 75.5 | |||
| 19 Nov | 2824.75 | 1.1 | -1.20 | - | 5 | 0.5 | 75.5 | |||
| 18 Nov | 2848.15 | 2.3 | 0.00 | 0.00 | 0 | -5.5 | 0 | |||
| 14 Nov | 2822.60 | 2.3 | -0.80 | 48.62 | 43.5 | -5.5 | 75 | |||
| 13 Nov | 2853.85 | 3.1 | -0.20 | 46.50 | 9 | -1 | 78.5 | |||
| 12 Nov | 2931.20 | 3.3 | -0.85 | 40.78 | 46 | -1.5 | 79.5 | |||
| 11 Nov | 2999.45 | 4.15 | -1.75 | 36.09 | 164.5 | 3 | 81.5 | |||
| 8 Nov | 3007.95 | 5.9 | -4.10 | 34.71 | 261.5 | -25.5 | 79 | |||
| 7 Nov | 3070.15 | 10 | -6.45 | 33.45 | 199 | 50 | 104.5 | |||
| 6 Nov | 3186.70 | 16.45 | -2.50 | 28.45 | 102 | 15 | 56 | |||
| 5 Nov | 3162.30 | 18.95 | -1.15 | 31.56 | 93 | -2.5 | 40.5 | |||
| 4 Nov | 3147.90 | 20.1 | -5.45 | 32.06 | 126 | 11 | 43 | |||
| 1 Nov | 3150.95 | 25.55 | 0.65 | 32.05 | 3.5 | 1 | 32 | |||
| 31 Oct | 3138.90 | 24.9 | -13.10 | - | 52 | 10 | 29 | |||
| 30 Oct | 3185.80 | 38 | -16.40 | - | 11 | 7 | 20 | |||
| 29 Oct | 3265.80 | 54.4 | -19.05 | - | 28 | 6 | 14 | |||
| 28 Oct | 3259.30 | 73.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3092.65 | 73.45 | 0.00 | - | 0 | -1 | 0 | |||
| 24 Oct | 3245.10 | 73.45 | -6.55 | - | 1 | 0 | 9 | |||
| 23 Oct | 3197.75 | 80 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 3254.50 | 80 | -6.00 | - | 1 | 0 | 9 | |||
| 21 Oct | 3313.30 | 86 | -34.50 | - | 1 | 0 | 10 | |||
| 18 Oct | 3344.65 | 120.5 | -247.45 | - | 15 | 11 | 11 | |||
| 17 Oct | 3258.60 | 367.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 3390.40 | 367.95 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 3401.15 | 367.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 3395.30 | 367.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 3341.20 | 367.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 3337.65 | 367.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 3387.95 | 367.95 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 3329.30 | 367.95 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3570.40 | 367.95 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3576.95 | 367.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3621.05 | 367.95 | - | 0 | 0 | 0 | ||||
For Shriram Finance Limited - strike price 3450 expiring on 28NOV2024
Delta for 3450 CE is -
Historical price for 3450 CE is as follows
On 21 Nov SHRIRAMFIN was trading at 2802.20. The strike last trading price was 1.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149
On 20 Nov SHRIRAMFIN was trading at 2824.75. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 151
On 19 Nov SHRIRAMFIN was trading at 2824.75. The strike last trading price was 1.1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 151
On 18 Nov SHRIRAMFIN was trading at 2848.15. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -11 which decreased total open position to 0
On 14 Nov SHRIRAMFIN was trading at 2822.60. The strike last trading price was 2.3, which was -0.80 lower than the previous day. The implied volatity was 48.62, the open interest changed by -11 which decreased total open position to 150
On 13 Nov SHRIRAMFIN was trading at 2853.85. The strike last trading price was 3.1, which was -0.20 lower than the previous day. The implied volatity was 46.50, the open interest changed by -2 which decreased total open position to 157
On 12 Nov SHRIRAMFIN was trading at 2931.20. The strike last trading price was 3.3, which was -0.85 lower than the previous day. The implied volatity was 40.78, the open interest changed by -3 which decreased total open position to 159
On 11 Nov SHRIRAMFIN was trading at 2999.45. The strike last trading price was 4.15, which was -1.75 lower than the previous day. The implied volatity was 36.09, the open interest changed by 6 which increased total open position to 163
On 8 Nov SHRIRAMFIN was trading at 3007.95. The strike last trading price was 5.9, which was -4.10 lower than the previous day. The implied volatity was 34.71, the open interest changed by -51 which decreased total open position to 158
On 7 Nov SHRIRAMFIN was trading at 3070.15. The strike last trading price was 10, which was -6.45 lower than the previous day. The implied volatity was 33.45, the open interest changed by 100 which increased total open position to 209
On 6 Nov SHRIRAMFIN was trading at 3186.70. The strike last trading price was 16.45, which was -2.50 lower than the previous day. The implied volatity was 28.45, the open interest changed by 30 which increased total open position to 112
On 5 Nov SHRIRAMFIN was trading at 3162.30. The strike last trading price was 18.95, which was -1.15 lower than the previous day. The implied volatity was 31.56, the open interest changed by -5 which decreased total open position to 81
On 4 Nov SHRIRAMFIN was trading at 3147.90. The strike last trading price was 20.1, which was -5.45 lower than the previous day. The implied volatity was 32.06, the open interest changed by 22 which increased total open position to 86
On 1 Nov SHRIRAMFIN was trading at 3150.95. The strike last trading price was 25.55, which was 0.65 higher than the previous day. The implied volatity was 32.05, the open interest changed by 2 which increased total open position to 64
On 31 Oct SHRIRAMFIN was trading at 3138.90. The strike last trading price was 24.9, which was -13.10 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 38, which was -16.40 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 54.4, which was -19.05 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 73.45, 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 25 Oct SHRIRAMFIN was trading at 3092.65. The strike last trading price was 73.45, 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 73.45, which was -6.55 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 80, 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 80, which was -6.00 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 86, which was -34.50 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 120.5, which was -247.45 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 367.95, 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 367.95, 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 367.95, 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 367.95, 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 367.95, 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 367.95, 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 367.95, 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 367.95, 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 367.95, 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 367.95, 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 27 Sept SHRIRAMFIN was trading at 3621.05. The strike last trading price was 367.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SHRIRAMFIN 28NOV2024 3450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2802.20 | 419.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2824.75 | 419.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2824.75 | 419.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2848.15 | 419.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2822.60 | 419.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2853.85 | 419.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2931.20 | 419.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2999.45 | 419.5 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 8 Nov | 3007.95 | 419.5 | 85.05 | - | 1 | 0 | 7.5 |
| 7 Nov | 3070.15 | 334.45 | 5.50 | - | 2 | -1 | 7 |
| 6 Nov | 3186.70 | 328.95 | 0.00 | 0.00 | 0 | 0.5 | 0 |
| 5 Nov | 3162.30 | 328.95 | -9.45 | 45.69 | 0.5 | 0 | 7.5 |
| 4 Nov | 3147.90 | 338.4 | -2.50 | 46.45 | 1 | 0 | 7 |
| 1 Nov | 3150.95 | 340.9 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 3138.90 | 340.9 | 30.15 | - | 4 | 1 | 6 |
| 30 Oct | 3185.80 | 310.75 | 33.25 | - | 6 | 1 | 5 |
| 29 Oct | 3265.80 | 277.5 | -22.00 | - | 3 | 1 | 4 |
| 28 Oct | 3259.30 | 299.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3092.65 | 299.5 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3245.10 | 299.5 | 0.00 | - | 0 | -1 | 0 |
| 23 Oct | 3197.75 | 299.5 | 98.15 | - | 4 | 0 | 4 |
| 22 Oct | 3254.50 | 201.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 3313.30 | 201.35 | 0.00 | - | 0 | 4 | 0 |
| 18 Oct | 3344.65 | 201.35 | 55.05 | - | 7 | 4 | 4 |
| 17 Oct | 3258.60 | 146.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 3390.40 | 146.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 3401.15 | 146.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 3395.30 | 146.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3341.20 | 146.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 3337.65 | 146.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3387.95 | 146.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 3329.30 | 146.3 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3570.40 | 146.3 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3576.95 | 146.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3621.05 | 146.3 | - | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3450 expiring on 28NOV2024
Delta for 3450 PE is 0.00
Historical price for 3450 PE is as follows
On 21 Nov SHRIRAMFIN was trading at 2802.20. The strike last trading price was 419.5, 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 20 Nov SHRIRAMFIN was trading at 2824.75. The strike last trading price was 419.5, 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 19 Nov SHRIRAMFIN was trading at 2824.75. The strike last trading price was 419.5, 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 18 Nov SHRIRAMFIN was trading at 2848.15. The strike last trading price was 419.5, 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 14 Nov SHRIRAMFIN was trading at 2822.60. The strike last trading price was 419.5, 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 419.5, 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 12 Nov SHRIRAMFIN was trading at 2931.20. The strike last trading price was 419.5, 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 11 Nov SHRIRAMFIN was trading at 2999.45. The strike last trading price was 419.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 8 Nov SHRIRAMFIN was trading at 3007.95. The strike last trading price was 419.5, which was 85.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 7 Nov SHRIRAMFIN was trading at 3070.15. The strike last trading price was 334.45, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 14
On 6 Nov SHRIRAMFIN was trading at 3186.70. The strike last trading price was 328.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Nov SHRIRAMFIN was trading at 3162.30. The strike last trading price was 328.95, which was -9.45 lower than the previous day. The implied volatity was 45.69, the open interest changed by 0 which decreased total open position to 15
On 4 Nov SHRIRAMFIN was trading at 3147.90. The strike last trading price was 338.4, which was -2.50 lower than the previous day. The implied volatity was 46.45, the open interest changed by 0 which decreased total open position to 14
On 1 Nov SHRIRAMFIN was trading at 3150.95. The strike last trading price was 340.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct SHRIRAMFIN was trading at 3138.90. The strike last trading price was 340.9, which was 30.15 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 310.75, which was 33.25 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 277.5, which was -22.00 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 299.5, 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 25 Oct SHRIRAMFIN was trading at 3092.65. The strike last trading price was 299.5, 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 299.5, 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 299.5, which was 98.15 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 201.35, 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 21 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 201.35, 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 18 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 201.35, which was 55.05 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 27 Sept SHRIRAMFIN was trading at 3621.05. The strike last trading price was 146.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
