SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
22 Oct 2024 04:13 PM IST
| SHRIRAMFIN 3600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3254.50 | 12 | -2.25 | 5,41,800 | -5,400 | 3,09,900 | ||||
| 21 Oct | 3313.30 | 14.25 | -7.50 | 2,20,800 | -45,000 | 3,15,300 | ||||
| 18 Oct | 3344.65 | 21.75 | 9.75 | 8,94,000 | 49,500 | 4,19,700 | ||||
| 17 Oct | 3258.60 | 12 | -9.40 | 3,46,500 | 14,100 | 3,67,200 | ||||
| 16 Oct | 3390.40 | 21.4 | -5.90 | 2,06,100 | -17,700 | 3,53,100 | ||||
| 15 Oct | 3401.15 | 27.3 | 2.05 | 2,37,300 | -15,600 | 3,71,700 | ||||
| 14 Oct | 3395.30 | 25.25 | 5.30 | 4,71,600 | -3,300 | 3,87,000 | ||||
| 11 Oct | 3341.20 | 19.95 | -6.45 | 1,83,600 | 13,800 | 3,90,300 | ||||
| 10 Oct | 3337.65 | 26.4 | -9.60 | 2,17,800 | 38,100 | 3,76,800 | ||||
| 9 Oct | 3387.95 | 36 | 7.05 | 9,25,800 | 53,100 | 3,39,000 | ||||
| 8 Oct | 3329.30 | 28.95 | 1.95 | 2,28,600 | 12,300 | 2,86,800 | ||||
| 7 Oct | 3299.35 | 27 | -12.00 | 3,93,300 | 27,900 | 2,76,300 | ||||
| 4 Oct | 3336.30 | 39 | -23.45 | 4,74,000 | 83,100 | 2,78,700 | ||||
| 3 Oct | 3409.50 | 62.45 | -64.65 | 3,41,700 | 36,000 | 1,95,000 | ||||
| 1 Oct | 3570.40 | 127.1 | -3.40 | 2,21,700 | 26,700 | 1,58,100 | ||||
| 30 Sept | 3576.95 | 130.5 | -22.65 | 1,42,200 | 15,300 | 1,31,400 | ||||
| 27 Sept | 3621.05 | 153.15 | -4.80 | 3,03,900 | 9,300 | 1,16,400 | ||||
| 26 Sept | 3628.45 | 157.95 | 39.95 | 3,53,100 | 14,400 | 1,08,000 | ||||
| 25 Sept | 3524.05 | 118 | -3.00 | 77,100 | 9,900 | 93,300 | ||||
| 24 Sept | 3516.30 | 121 | -23.00 | 73,500 | 13,800 | 83,100 | ||||
| 23 Sept | 3567.70 | 144 | 6.00 | 93,300 | 17,700 | 69,000 | ||||
| 20 Sept | 3532.10 | 138 | 5.90 | 40,200 | 13,800 | 51,600 | ||||
| 19 Sept | 3525.35 | 132.1 | -29.55 | 40,200 | 12,300 | 38,100 | ||||
| 18 Sept | 3574.70 | 161.65 | 79.10 | 53,100 | 21,600 | 25,500 | ||||
| 17 Sept | 3424.60 | 82.55 | -0.90 | 1,200 | 600 | 3,900 | ||||
| 16 Sept | 3418.95 | 83.45 | 5.45 | 2,100 | 300 | 3,300 | ||||
|
|
||||||||||
| 13 Sept | 3368.25 | 78 | 47.10 | 2,700 | 2,400 | 2,700 | ||||
| 29 Aug | 3200.50 | 30.9 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3229.45 | 30.9 | 30.90 | 0 | 0 | 0 | ||||
| 26 Aug | 3162.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 3126.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3143.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3159.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3159.85 | 0 | 0 | 0 | 0 | |||||
For Shriram Finance Limited - strike price 3600 expiring on 31OCT2024
Delta for 3600 CE is -
Historical price for 3600 CE is as follows
On 22 Oct SHRIRAMFIN was trading at 3254.50. The strike last trading price was 12, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 309900
On 21 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 14.25, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -45000 which decreased total open position to 315300
On 18 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 21.75, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 419700
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 12, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 14100 which increased total open position to 367200
On 16 Oct SHRIRAMFIN was trading at 3390.40. The strike last trading price was 21.4, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -17700 which decreased total open position to 353100
On 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 27.3, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -15600 which decreased total open position to 371700
On 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 25.25, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 387000
On 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 19.95, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 390300
On 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 26.4, which was -9.60 lower than the previous day. The implied volatity was -, the open interest changed by 38100 which increased total open position to 376800
On 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 36, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 53100 which increased total open position to 339000
On 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 28.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 286800
On 7 Oct SHRIRAMFIN was trading at 3299.35. The strike last trading price was 27, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 276300
On 4 Oct SHRIRAMFIN was trading at 3336.30. The strike last trading price was 39, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 83100 which increased total open position to 278700
On 3 Oct SHRIRAMFIN was trading at 3409.50. The strike last trading price was 62.45, which was -64.65 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 195000
On 1 Oct SHRIRAMFIN was trading at 3570.40. The strike last trading price was 127.1, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 26700 which increased total open position to 158100
On 30 Sept SHRIRAMFIN was trading at 3576.95. The strike last trading price was 130.5, which was -22.65 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 131400
On 27 Sept SHRIRAMFIN was trading at 3621.05. The strike last trading price was 153.15, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 9300 which increased total open position to 116400
On 26 Sept SHRIRAMFIN was trading at 3628.45. The strike last trading price was 157.95, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 108000
On 25 Sept SHRIRAMFIN was trading at 3524.05. The strike last trading price was 118, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 93300
On 24 Sept SHRIRAMFIN was trading at 3516.30. The strike last trading price was 121, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 83100
On 23 Sept SHRIRAMFIN was trading at 3567.70. The strike last trading price was 144, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 17700 which increased total open position to 69000
On 20 Sept SHRIRAMFIN was trading at 3532.10. The strike last trading price was 138, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 13800 which increased total open position to 51600
On 19 Sept SHRIRAMFIN was trading at 3525.35. The strike last trading price was 132.1, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by 12300 which increased total open position to 38100
On 18 Sept SHRIRAMFIN was trading at 3574.70. The strike last trading price was 161.65, which was 79.10 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 25500
On 17 Sept SHRIRAMFIN was trading at 3424.60. The strike last trading price was 82.55, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 3900
On 16 Sept SHRIRAMFIN was trading at 3418.95. The strike last trading price was 83.45, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 3300
On 13 Sept SHRIRAMFIN was trading at 3368.25. The strike last trading price was 78, which was 47.10 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2700
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 30.9, 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 30.9, which was 30.90 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 3600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3254.50 | 273.1 | -28.50 | 2,700 | -1,500 | 62,700 |
| 21 Oct | 3313.30 | 301.6 | 46.20 | 5,700 | -2,100 | 64,500 |
| 18 Oct | 3344.65 | 255.4 | -86.15 | 4,800 | -1,500 | 66,600 |
| 17 Oct | 3258.60 | 341.55 | 106.55 | 3,300 | -2,400 | 68,400 |
| 16 Oct | 3390.40 | 235 | -0.15 | 2,100 | -900 | 71,100 |
| 15 Oct | 3401.15 | 235.15 | 23.15 | 3,300 | -900 | 72,300 |
| 14 Oct | 3395.30 | 212 | -51.00 | 3,600 | -900 | 73,200 |
| 11 Oct | 3341.20 | 263 | 2.25 | 900 | 0 | 74,100 |
| 10 Oct | 3337.65 | 260.75 | 28.75 | 2,400 | 300 | 74,400 |
| 9 Oct | 3387.95 | 232 | -51.60 | 23,100 | -3,300 | 74,400 |
| 8 Oct | 3329.30 | 283.6 | -44.95 | 1,800 | -900 | 78,000 |
| 7 Oct | 3299.35 | 328.55 | 62.25 | 4,200 | -1,800 | 78,900 |
| 4 Oct | 3336.30 | 266.3 | 44.70 | 13,500 | -2,100 | 80,700 |
| 3 Oct | 3409.50 | 221.6 | 102.00 | 1,05,000 | 8,100 | 83,100 |
| 1 Oct | 3570.40 | 119.6 | 3.50 | 1,26,000 | 4,500 | 74,700 |
| 30 Sept | 3576.95 | 116.1 | 12.95 | 3,14,400 | 19,800 | 70,800 |
| 27 Sept | 3621.05 | 103.15 | -7.65 | 2,00,400 | 15,000 | 50,700 |
| 26 Sept | 3628.45 | 110.8 | -49.25 | 68,400 | 15,900 | 36,000 |
| 25 Sept | 3524.05 | 160.05 | -11.95 | 15,300 | 10,800 | 20,100 |
| 24 Sept | 3516.30 | 172 | 10.00 | 11,100 | 2,100 | 9,300 |
| 23 Sept | 3567.70 | 162 | -8.00 | 12,900 | 3,300 | 7,200 |
| 20 Sept | 3532.10 | 170 | -5.40 | 4,200 | 2,100 | 3,900 |
| 19 Sept | 3525.35 | 175.4 | 6.50 | 5,700 | 0 | 1,800 |
| 18 Sept | 3574.70 | 168.9 | -713.25 | 3,000 | 1,800 | 1,800 |
| 17 Sept | 3424.60 | 882.15 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 3418.95 | 882.15 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3368.25 | 882.15 | 882.15 | 0 | 0 | 0 |
| 29 Aug | 3200.50 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3229.45 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3162.15 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 3126.55 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3143.60 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3159.05 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3159.85 | 0 | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3600 expiring on 31OCT2024
Delta for 3600 PE is -
Historical price for 3600 PE is as follows
On 22 Oct SHRIRAMFIN was trading at 3254.50. The strike last trading price was 273.1, which was -28.50 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 62700
On 21 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 301.6, which was 46.20 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 64500
On 18 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 255.4, which was -86.15 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 66600
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 341.55, which was 106.55 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 68400
On 16 Oct SHRIRAMFIN was trading at 3390.40. The strike last trading price was 235, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 71100
On 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 235.15, which was 23.15 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 72300
On 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 212, which was -51.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 73200
On 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 263, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74100
On 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 260.75, which was 28.75 higher than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 74400
On 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 232, which was -51.60 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 74400
On 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 283.6, which was -44.95 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 78000
On 7 Oct SHRIRAMFIN was trading at 3299.35. The strike last trading price was 328.55, which was 62.25 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 78900
On 4 Oct SHRIRAMFIN was trading at 3336.30. The strike last trading price was 266.3, which was 44.70 higher than the previous day. The implied volatity was -, the open interest changed by -2100 which decreased total open position to 80700
On 3 Oct SHRIRAMFIN was trading at 3409.50. The strike last trading price was 221.6, which was 102.00 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 83100
On 1 Oct SHRIRAMFIN was trading at 3570.40. The strike last trading price was 119.6, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 74700
On 30 Sept SHRIRAMFIN was trading at 3576.95. The strike last trading price was 116.1, which was 12.95 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 70800
On 27 Sept SHRIRAMFIN was trading at 3621.05. The strike last trading price was 103.15, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 50700
On 26 Sept SHRIRAMFIN was trading at 3628.45. The strike last trading price was 110.8, which was -49.25 lower than the previous day. The implied volatity was -, the open interest changed by 15900 which increased total open position to 36000
On 25 Sept SHRIRAMFIN was trading at 3524.05. The strike last trading price was 160.05, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 20100
On 24 Sept SHRIRAMFIN was trading at 3516.30. The strike last trading price was 172, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 9300
On 23 Sept SHRIRAMFIN was trading at 3567.70. The strike last trading price was 162, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 7200
On 20 Sept SHRIRAMFIN was trading at 3532.10. The strike last trading price was 170, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 3900
On 19 Sept SHRIRAMFIN was trading at 3525.35. The strike last trading price was 175.4, which was 6.50 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 168.9, which was -713.25 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 17 Sept SHRIRAMFIN was trading at 3424.60. The strike last trading price was 882.15, 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 882.15, 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 882.15, which was 882.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug SHRIRAMFIN was trading at 3200.50. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
