SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
22 Oct 2024 04:13 PM IST
| SHRIRAMFIN 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 22 Oct | 3254.50 | 4.65 | -0.25 | 3,19,500 | -3,900 | 1,46,700 | ||||
| 21 Oct | 3313.30 | 4.9 | -2.70 | 94,500 | -6,300 | 1,52,400 | ||||
| 18 Oct | 3344.65 | 7.6 | 2.20 | 3,63,300 | 9,000 | 1,57,200 | ||||
| 17 Oct | 3258.60 | 5.4 | -0.75 | 2,26,200 | -48,000 | 1,45,500 | ||||
| 16 Oct | 3390.40 | 6.15 | -1.70 | 1,22,400 | 8,700 | 1,94,400 | ||||
| 15 Oct | 3401.15 | 7.85 | -0.30 | 1,01,100 | 11,400 | 1,85,700 | ||||
| 14 Oct | 3395.30 | 8.15 | 0.75 | 1,18,500 | -13,200 | 1,75,200 | ||||
| 11 Oct | 3341.20 | 7.4 | -1.70 | 1,02,900 | -300 | 1,89,000 | ||||
| 10 Oct | 3337.65 | 9.1 | -3.00 | 98,700 | 5,100 | 1,89,300 | ||||
| 9 Oct | 3387.95 | 12.1 | 1.35 | 3,91,200 | -4,200 | 1,84,200 | ||||
| 8 Oct | 3329.30 | 10.75 | 0.40 | 1,76,700 | 2,100 | 1,88,400 | ||||
| 7 Oct | 3299.35 | 10.35 | -3.85 | 2,79,000 | -1,500 | 1,87,200 | ||||
| 4 Oct | 3336.30 | 14.2 | -9.75 | 3,05,100 | -19,500 | 1,88,700 | ||||
| 3 Oct | 3409.50 | 23.95 | -29.65 | 3,81,300 | 1,500 | 2,49,900 | ||||
| 1 Oct | 3570.40 | 53.6 | -1.35 | 1,58,100 | 7,500 | 2,48,400 | ||||
| 30 Sept | 3576.95 | 54.95 | -14.00 | 2,02,500 | 4,500 | 2,40,900 | ||||
| 27 Sept | 3621.05 | 68.95 | -4.55 | 5,06,400 | 6,300 | 2,37,000 | ||||
| 26 Sept | 3628.45 | 73.5 | 24.05 | 6,71,400 | 1,32,600 | 2,29,800 | ||||
| 25 Sept | 3524.05 | 49.45 | -8.10 | 1,31,400 | 56,100 | 96,900 | ||||
| 24 Sept | 3516.30 | 57.55 | -12.35 | 29,700 | 6,900 | 40,200 | ||||
|
|
||||||||||
| 23 Sept | 3567.70 | 69.9 | 7.90 | 31,200 | 11,100 | 33,300 | ||||
| 20 Sept | 3532.10 | 62 | -7.95 | 15,900 | 3,300 | 22,200 | ||||
| 19 Sept | 3525.35 | 69.95 | -15.05 | 19,800 | 2,700 | 18,600 | ||||
| 18 Sept | 3574.70 | 85 | 44.00 | 31,200 | 15,000 | 15,600 | ||||
| 17 Sept | 3424.60 | 41 | 600 | 300 | 300 | |||||
For Shriram Finance Limited - strike price 3800 expiring on 31OCT2024
Delta for 3800 CE is -
Historical price for 3800 CE is as follows
On 22 Oct SHRIRAMFIN was trading at 3254.50. The strike last trading price was 4.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3900 which decreased total open position to 146700
On 21 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 4.9, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 152400
On 18 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 7.6, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 157200
On 17 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 5.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 145500
On 16 Oct SHRIRAMFIN was trading at 3390.40. The strike last trading price was 6.15, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 8700 which increased total open position to 194400
On 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 7.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 11400 which increased total open position to 185700
On 14 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 8.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -13200 which decreased total open position to 175200
On 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 7.4, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -300 which decreased total open position to 189000
On 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 9.1, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 5100 which increased total open position to 189300
On 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 12.1, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -4200 which decreased total open position to 184200
On 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 10.75, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 2100 which increased total open position to 188400
On 7 Oct SHRIRAMFIN was trading at 3299.35. The strike last trading price was 10.35, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 187200
On 4 Oct SHRIRAMFIN was trading at 3336.30. The strike last trading price was 14.2, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -19500 which decreased total open position to 188700
On 3 Oct SHRIRAMFIN was trading at 3409.50. The strike last trading price was 23.95, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 249900
On 1 Oct SHRIRAMFIN was trading at 3570.40. The strike last trading price was 53.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 248400
On 30 Sept SHRIRAMFIN was trading at 3576.95. The strike last trading price was 54.95, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 240900
On 27 Sept SHRIRAMFIN was trading at 3621.05. The strike last trading price was 68.95, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 237000
On 26 Sept SHRIRAMFIN was trading at 3628.45. The strike last trading price was 73.5, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 132600 which increased total open position to 229800
On 25 Sept SHRIRAMFIN was trading at 3524.05. The strike last trading price was 49.45, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 56100 which increased total open position to 96900
On 24 Sept SHRIRAMFIN was trading at 3516.30. The strike last trading price was 57.55, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by 6900 which increased total open position to 40200
On 23 Sept SHRIRAMFIN was trading at 3567.70. The strike last trading price was 69.9, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 11100 which increased total open position to 33300
On 20 Sept SHRIRAMFIN was trading at 3532.10. The strike last trading price was 62, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 22200
On 19 Sept SHRIRAMFIN was trading at 3525.35. The strike last trading price was 69.95, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 18600
On 18 Sept SHRIRAMFIN was trading at 3574.70. The strike last trading price was 85, which was 44.00 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15600
On 17 Sept SHRIRAMFIN was trading at 3424.60. The strike last trading price was 41, which was lower than the previous day. The implied volatity was -, the open interest changed by 300 which increased total open position to 300
| SHRIRAMFIN 3800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 22 Oct | 3254.50 | 446.6 | 0.00 | 0 | 0 | 0 |
| 21 Oct | 3313.30 | 446.6 | 0.00 | 0 | 0 | 0 |
| 18 Oct | 3344.65 | 446.6 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 3258.60 | 446.6 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 3390.40 | 446.6 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 3401.15 | 446.6 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 3395.30 | 446.6 | 0.00 | 0 | -300 | 0 |
| 11 Oct | 3341.20 | 446.6 | 102.40 | 300 | 0 | 4,500 |
| 10 Oct | 3337.65 | 344.2 | 0.00 | 0 | -300 | 0 |
| 9 Oct | 3387.95 | 344.2 | -140.80 | 300 | 0 | 4,800 |
| 8 Oct | 3329.30 | 485 | 0.00 | 0 | -1,200 | 0 |
| 7 Oct | 3299.35 | 485 | 43.00 | 1,200 | -900 | 5,100 |
| 4 Oct | 3336.30 | 442 | 94.60 | 900 | 0 | 5,400 |
| 3 Oct | 3409.50 | 347.4 | 112.15 | 1,500 | 0 | 5,700 |
| 1 Oct | 3570.40 | 235.25 | 0.00 | 0 | 600 | 0 |
| 30 Sept | 3576.95 | 235.25 | 18.50 | 600 | 0 | 5,100 |
| 27 Sept | 3621.05 | 216.75 | -848.80 | 11,100 | 4,500 | 4,500 |
| 26 Sept | 3628.45 | 1065.55 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 3524.05 | 1065.55 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 3516.30 | 1065.55 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 3567.70 | 1065.55 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 3532.10 | 1065.55 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 3525.35 | 1065.55 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 3574.70 | 1065.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 3424.60 | 1065.55 | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3800 expiring on 31OCT2024
Delta for 3800 PE is -
Historical price for 3800 PE is as follows
On 22 Oct SHRIRAMFIN was trading at 3254.50. The strike last trading price was 446.6, 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 Oct SHRIRAMFIN was trading at 3313.30. The strike last trading price was 446.6, 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 Oct SHRIRAMFIN was trading at 3344.65. The strike last trading price was 446.6, 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 Oct SHRIRAMFIN was trading at 3258.60. The strike last trading price was 446.6, 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 Oct SHRIRAMFIN was trading at 3390.40. The strike last trading price was 446.6, 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 15 Oct SHRIRAMFIN was trading at 3401.15. The strike last trading price was 446.6, 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 Oct SHRIRAMFIN was trading at 3395.30. The strike last trading price was 446.6, 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 11 Oct SHRIRAMFIN was trading at 3341.20. The strike last trading price was 446.6, which was 102.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 10 Oct SHRIRAMFIN was trading at 3337.65. The strike last trading price was 344.2, 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 9 Oct SHRIRAMFIN was trading at 3387.95. The strike last trading price was 344.2, which was -140.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 8 Oct SHRIRAMFIN was trading at 3329.30. The strike last trading price was 485, 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 7 Oct SHRIRAMFIN was trading at 3299.35. The strike last trading price was 485, which was 43.00 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 5100
On 4 Oct SHRIRAMFIN was trading at 3336.30. The strike last trading price was 442, which was 94.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5400
On 3 Oct SHRIRAMFIN was trading at 3409.50. The strike last trading price was 347.4, which was 112.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5700
On 1 Oct SHRIRAMFIN was trading at 3570.40. The strike last trading price was 235.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 600 which increased total open position to 0
On 30 Sept SHRIRAMFIN was trading at 3576.95. The strike last trading price was 235.25, which was 18.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5100
On 27 Sept SHRIRAMFIN was trading at 3621.05. The strike last trading price was 216.75, which was -848.80 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 26 Sept SHRIRAMFIN was trading at 3628.45. The strike last trading price was 1065.55, 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 25 Sept SHRIRAMFIN was trading at 3524.05. The strike last trading price was 1065.55, 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 1065.55, 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 1065.55, 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 1065.55, 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 1065.55, 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 1065.55, 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 1065.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
