SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
22 Oct 2024 04:13 PM IST
| SHRIRAMFIN 3700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3254.50 | 7.2 | -1.20 | 3,28,800 | 600 | 1,76,700 | ||||
| 21 Oct | 3313.30 | 8.4 | -3.65 | 1,53,000 | -36,300 | 1,76,700 | ||||
| 18 Oct | 3344.65 | 12.05 | 3.95 | 3,70,200 | -6,000 | 2,16,300 | ||||
| 17 Oct | 3258.60 | 8.1 | -2.80 | 1,97,100 | 6,900 | 2,22,600 | ||||
| 16 Oct | 3390.40 | 10.9 | -2.95 | 1,26,000 | 1,800 | 2,16,000 | ||||
| 15 Oct | 3401.15 | 13.85 | -0.15 | 1,80,300 | 23,400 | 2,15,100 | ||||
| 14 Oct | 3395.30 | 14 | 2.00 | 2,24,400 | -6,300 | 1,91,700 | ||||
| 11 Oct | 3341.20 | 12 | -2.95 | 91,800 | 5,700 | 2,01,000 | ||||
| 10 Oct | 3337.65 | 14.95 | -5.55 | 1,26,900 | 10,800 | 1,95,900 | ||||
| 9 Oct | 3387.95 | 20.5 | 3.20 | 5,04,300 | 2,100 | 1,84,500 | ||||
| 8 Oct | 3329.30 | 17.3 | 1.35 | 2,37,900 | -13,500 | 1,83,600 | ||||
| 7 Oct | 3299.35 | 15.95 | -8.05 | 6,41,700 | 73,800 | 1,98,900 | ||||
| 4 Oct | 3336.30 | 24 | -14.20 | 2,68,500 | -1,800 | 1,70,100 | ||||
| 3 Oct | 3409.50 | 38.2 | -46.20 | 2,81,700 | 56,700 | 1,72,200 | ||||
| 1 Oct | 3570.40 | 84.4 | -2.20 | 1,02,900 | 10,200 | 1,15,200 | ||||
| 30 Sept | 3576.95 | 86.6 | -18.95 | 1,47,600 | 14,700 | 1,05,300 | ||||
| 27 Sept | 3621.05 | 105.55 | -3.45 | 3,60,600 | 9,900 | 89,700 | ||||
| 26 Sept | 3628.45 | 109 | 27.00 | 1,67,400 | 35,100 | 80,100 | ||||
| 25 Sept | 3524.05 | 82 | -1.45 | 46,500 | 4,200 | 45,000 | ||||
| 24 Sept | 3516.30 | 83.45 | -17.55 | 24,600 | 4,200 | 40,800 | ||||
| 23 Sept | 3567.70 | 101 | 9.00 | 51,000 | 14,100 | 36,300 | ||||
|
|
||||||||||
| 20 Sept | 3532.10 | 92 | -8.00 | 11,100 | 4,500 | 22,500 | ||||
| 19 Sept | 3525.35 | 100 | -18.00 | 11,400 | 5,100 | 17,700 | ||||
| 18 Sept | 3574.70 | 118 | 53.00 | 24,300 | 11,400 | 11,700 | ||||
| 17 Sept | 3424.60 | 65 | 65.00 | 300 | 0 | 0 | ||||
| 29 Aug | 3200.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3229.45 | 0 | 0 | 0 | 0 | |||||
For Shriram Finance Limited - strike price 3700 expiring on 31OCT2024
Delta for 3700 CE is -
Historical price for 3700 CE is as follows
On 22 Oct SHRIRAMFIN was trading at 3254.50. The strike last trading price was 7.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 176700
On 21 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 8.4, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by -36300 which decreased total open position to 176700
On 18 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 12.05, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 216300
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 8.1, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 222600
On 16 Oct SHRIRAMFIN was trading at 3390.40. The strike last trading price was 10.9, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 216000
On 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 13.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 215100
On 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 14, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 191700
On 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 12, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 5700 which increased total open position to 201000
On 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 14.95, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 195900
On 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 20.5, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 184500
On 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 17.3, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 183600
On 7 Oct SHRIRAMFIN was trading at 3299.35. The strike last trading price was 15.95, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 73800 which increased total open position to 198900
On 4 Oct SHRIRAMFIN was trading at 3336.30. The strike last trading price was 24, which was -14.20 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 170100
On 3 Oct SHRIRAMFIN was trading at 3409.50. The strike last trading price was 38.2, which was -46.20 lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 172200
On 1 Oct SHRIRAMFIN was trading at 3570.40. The strike last trading price was 84.4, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 10200 which increased total open position to 115200
On 30 Sept SHRIRAMFIN was trading at 3576.95. The strike last trading price was 86.6, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 14700 which increased total open position to 105300
On 27 Sept SHRIRAMFIN was trading at 3621.05. The strike last trading price was 105.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 89700
On 26 Sept SHRIRAMFIN was trading at 3628.45. The strike last trading price was 109, which was 27.00 higher than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 80100
On 25 Sept SHRIRAMFIN was trading at 3524.05. The strike last trading price was 82, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 45000
On 24 Sept SHRIRAMFIN was trading at 3516.30. The strike last trading price was 83.45, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 4200 which increased total open position to 40800
On 23 Sept SHRIRAMFIN was trading at 3567.70. The strike last trading price was 101, 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 36300
On 20 Sept SHRIRAMFIN was trading at 3532.10. The strike last trading price was 92, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 22500
On 19 Sept SHRIRAMFIN was trading at 3525.35. The strike last trading price was 100, which was -18.00 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 17700
On 18 Sept SHRIRAMFIN was trading at 3574.70. The strike last trading price was 118, which was 53.00 higher than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 11700
On 17 Sept SHRIRAMFIN was trading at 3424.60. The strike last trading price was 65, which was 65.00 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SHRIRAMFIN 3700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3254.50 | 377.75 | -16.45 | 600 | 0 | 6,600 |
| 21 Oct | 3313.30 | 394.2 | 38.45 | 600 | 0 | 6,900 |
| 18 Oct | 3344.65 | 355.75 | 42.15 | 2,100 | -1,200 | 7,200 |
| 17 Oct | 3258.60 | 313.6 | 0.00 | 0 | -300 | 0 |
| 16 Oct | 3390.40 | 313.6 | -19.95 | 600 | 0 | 8,700 |
| 15 Oct | 3401.15 | 333.55 | 41.30 | 300 | 0 | 8,700 |
| 14 Oct | 3395.30 | 292.25 | -60.75 | 900 | 0 | 8,400 |
| 11 Oct | 3341.20 | 353 | 2.15 | 900 | 0 | 8,400 |
| 10 Oct | 3337.65 | 350.85 | 99.85 | 300 | 0 | 8,700 |
| 9 Oct | 3387.95 | 251 | -112.45 | 1,500 | 600 | 9,000 |
| 8 Oct | 3329.30 | 363.45 | -34.35 | 1,500 | -300 | 9,300 |
| 7 Oct | 3299.35 | 397.8 | 107.40 | 300 | 0 | 9,600 |
| 4 Oct | 3336.30 | 290.4 | 0.00 | 0 | -1,200 | 0 |
| 3 Oct | 3409.50 | 290.4 | 114.40 | 3,600 | -900 | 9,900 |
| 1 Oct | 3570.40 | 176 | 0.60 | 6,300 | 1,500 | 10,500 |
| 30 Sept | 3576.95 | 175.4 | 21.70 | 5,400 | -1,200 | 8,700 |
| 27 Sept | 3621.05 | 153.7 | -3.80 | 21,600 | 7,200 | 9,900 |
| 26 Sept | 3628.45 | 157.5 | -602.60 | 4,200 | 1,200 | 1,200 |
| 25 Sept | 3524.05 | 760.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3516.30 | 760.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3567.70 | 760.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3532.10 | 760.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3525.35 | 760.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3574.70 | 760.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3424.60 | 760.1 | 760.10 | 0 | 0 | 0 |
| 29 Aug | 3200.50 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3229.45 | 0 | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3700 expiring on 31OCT2024
Delta for 3700 PE is -
Historical price for 3700 PE is as follows
On 22 Oct SHRIRAMFIN was trading at 3254.50. The strike last trading price was 377.75, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6600
On 21 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 394.2, which was 38.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6900
On 18 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 355.75, which was 42.15 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 7200
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 313.6, 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 16 Oct SHRIRAMFIN was trading at 3390.40. The strike last trading price was 313.6, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8700
On 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 333.55, which was 41.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8700
On 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 292.25, which was -60.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 353, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8400
On 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 350.85, which was 99.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8700
On 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 251, which was -112.45 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 9000
On 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 363.45, which was -34.35 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 9300
On 7 Oct SHRIRAMFIN was trading at 3299.35. The strike last trading price was 397.8, which was 107.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 4 Oct SHRIRAMFIN was trading at 3336.30. The strike last trading price was 290.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 0
On 3 Oct SHRIRAMFIN was trading at 3409.50. The strike last trading price was 290.4, which was 114.40 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 9900
On 1 Oct SHRIRAMFIN was trading at 3570.40. The strike last trading price was 176, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 10500
On 30 Sept SHRIRAMFIN was trading at 3576.95. The strike last trading price was 175.4, which was 21.70 higher than the previous day. The implied volatity was -, the open interest changed by -1200 which decreased total open position to 8700
On 27 Sept SHRIRAMFIN was trading at 3621.05. The strike last trading price was 153.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 9900
On 26 Sept SHRIRAMFIN was trading at 3628.45. The strike last trading price was 157.5, which was -602.60 lower than the previous day. The implied volatity was -, the open interest changed by 1200 which increased total open position to 1200
On 25 Sept SHRIRAMFIN was trading at 3524.05. The strike last trading price was 760.1, 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 24 Sept SHRIRAMFIN was trading at 3516.30. The strike last trading price was 760.1, 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 Sept SHRIRAMFIN was trading at 3567.70. The strike last trading price was 760.1, 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 760.1, 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 760.1, 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 18 Sept SHRIRAMFIN was trading at 3574.70. The strike last trading price was 760.1, 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 760.1, which was 760.10 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
