SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
21 Nov 2024 04:13 PM IST
| SHRIRAMFIN 28NOV2024 3800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2802.20 | 0.4 | -0.10 | - | 1.5 | -1 | 28.5 | |||
| 20 Nov | 2824.75 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2824.75 | 0.5 | 0.00 | 0.00 | 0 | -0.5 | 0 | |||
| 18 Nov | 2848.15 | 0.5 | -0.25 | - | 1.5 | 0 | 30 | |||
| 14 Nov | 2822.60 | 0.75 | -0.65 | - | 6 | -1.5 | 30.5 | |||
| 13 Nov | 2853.85 | 1.4 | -0.55 | - | 9.5 | -4 | 34.5 | |||
| 11 Nov | 2999.45 | 1.95 | 0.00 | 0.00 | 0 | -2.5 | 0 | |||
| 8 Nov | 3007.95 | 1.95 | -0.30 | 45.61 | 7 | -3 | 38 | |||
| 7 Nov | 3070.15 | 2.25 | -1.25 | 41.36 | 28.5 | 1.5 | 40.5 | |||
| 6 Nov | 3186.70 | 3.5 | -0.05 | 36.95 | 48.5 | -4 | 39 | |||
| 5 Nov | 3162.30 | 3.55 | -0.70 | 37.88 | 24.5 | -2 | 43.5 | |||
| 4 Nov | 3147.90 | 4.25 | -1.85 | 38.63 | 49.5 | -0.5 | 45.5 | |||
| 31 Oct | 3138.90 | 6.1 | -0.50 | - | 2 | 1 | 46 | |||
| 30 Oct | 3185.80 | 6.6 | -2.35 | - | 22 | 5 | 44 | |||
| 29 Oct | 3265.80 | 8.95 | -5.40 | - | 25 | 2 | 40 | |||
| 28 Oct | 3259.30 | 14.35 | 0.10 | - | 86 | 15 | 37 | |||
| 25 Oct | 3092.65 | 14.25 | -3.75 | - | 17 | -2 | 22 | |||
| 23 Oct | 3197.75 | 18 | -5.65 | - | 3 | 2 | 24 | |||
|
|
||||||||||
| 22 Oct | 3254.50 | 23.65 | 3.95 | - | 1 | 0 | 21 | |||
| 18 Oct | 3344.65 | 19.7 | -15.30 | - | 18 | 17 | 20 | |||
| 11 Oct | 3341.20 | 35 | -64.85 | - | 3 | 2 | 2 | |||
| 9 Oct | 3387.95 | 99.85 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3570.40 | 99.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3576.95 | 99.85 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3621.05 | 99.85 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Sept | 3628.45 | 99.85 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 3524.05 | 99.85 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 3516.30 | 99.85 | 99.85 | - | 0 | 0 | 0 | |||
| 23 Sept | 3567.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 3532.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 3525.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 3574.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 3424.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 3418.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 3368.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 3400.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 3315.70 | 0 | - | 0 | 0 | 0 | ||||
For Shriram Finance Limited - strike price 3800 expiring on 28NOV2024
Delta for 3800 CE is -
Historical price for 3800 CE is as follows
On 21 Nov SHRIRAMFIN was trading at 2802.20. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 57
On 20 Nov SHRIRAMFIN was trading at 2824.75. The strike last trading price was 0.5, 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 0.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 18 Nov SHRIRAMFIN was trading at 2848.15. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 14 Nov SHRIRAMFIN was trading at 2822.60. The strike last trading price was 0.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 61
On 13 Nov SHRIRAMFIN was trading at 2853.85. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 69
On 11 Nov SHRIRAMFIN was trading at 2999.45. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 8 Nov SHRIRAMFIN was trading at 3007.95. The strike last trading price was 1.95, which was -0.30 lower than the previous day. The implied volatity was 45.61, the open interest changed by -6 which decreased total open position to 76
On 7 Nov SHRIRAMFIN was trading at 3070.15. The strike last trading price was 2.25, which was -1.25 lower than the previous day. The implied volatity was 41.36, the open interest changed by 3 which increased total open position to 81
On 6 Nov SHRIRAMFIN was trading at 3186.70. The strike last trading price was 3.5, which was -0.05 lower than the previous day. The implied volatity was 36.95, the open interest changed by -8 which decreased total open position to 78
On 5 Nov SHRIRAMFIN was trading at 3162.30. The strike last trading price was 3.55, which was -0.70 lower than the previous day. The implied volatity was 37.88, the open interest changed by -4 which decreased total open position to 87
On 4 Nov SHRIRAMFIN was trading at 3147.90. The strike last trading price was 4.25, which was -1.85 lower than the previous day. The implied volatity was 38.63, the open interest changed by -1 which decreased total open position to 91
On 31 Oct SHRIRAMFIN was trading at 3138.90. The strike last trading price was 6.1, which was -0.50 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 6.6, which was -2.35 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 8.95, which was -5.40 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 14.35, which was 0.10 higher 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 14.25, which was -3.75 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 18, which was -5.65 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 23.65, which was 3.95 higher 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 19.7, which was -15.30 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 35, which was -64.85 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 99.85, 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 99.85, 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 99.85, 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 99.85, 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 26 Sept SHRIRAMFIN was trading at 3628.45. The strike last trading price was 99.85, 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 Sept SHRIRAMFIN was trading at 3524.05. The strike last trading price was 99.85, 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 Sept SHRIRAMFIN was trading at 3516.30. The strike last trading price was 99.85, which was 99.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept SHRIRAMFIN was trading at 3567.70. 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 which decreased total open position to
On 20 Sept SHRIRAMFIN was trading at 3532.10. 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 which decreased total open position to
On 19 Sept SHRIRAMFIN was trading at 3525.35. 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 which decreased total open position to
On 18 Sept SHRIRAMFIN was trading at 3574.70. 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 which decreased total open position to
On 17 Sept SHRIRAMFIN was trading at 3424.60. 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 which decreased total open position to
On 16 Sept SHRIRAMFIN was trading at 3418.95. 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 which decreased total open position to
On 13 Sept SHRIRAMFIN was trading at 3368.25. 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 which decreased total open position to
On 12 Sept SHRIRAMFIN was trading at 3400.75. 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 which decreased total open position to
On 9 Sept SHRIRAMFIN was trading at 3315.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SHRIRAMFIN 28NOV2024 3800 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 | 631 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2824.75 | 631 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2824.75 | 631 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2848.15 | 631 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2822.60 | 631 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2853.85 | 631 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2999.45 | 631 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 3007.95 | 631 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 3070.15 | 631 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 3186.70 | 631 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 3162.30 | 631 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 3147.90 | 631 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 3138.90 | 631 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3185.80 | 631 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3265.80 | 631 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3259.30 | 631 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3092.65 | 631 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3197.75 | 631 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 3254.50 | 631 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3344.65 | 631 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 3341.20 | 631 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 3387.95 | 631 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3570.40 | 631 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3576.95 | 631 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 3621.05 | 631 | 631.00 | - | 0 | 0 | 0 |
| 26 Sept | 3628.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 3524.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 3516.30 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 3567.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 3532.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 3525.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 3574.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 3424.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 3418.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 3368.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 3400.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 3315.70 | 0 | - | 0 | 0 | 0 | |
For Shriram Finance Limited - strike price 3800 expiring on 28NOV2024
Delta for 3800 PE is 0.00
Historical price for 3800 PE is as follows
On 21 Nov SHRIRAMFIN was trading at 2802.20. The strike last trading price was 631, 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 631, 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 631, 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 631, 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 631, 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 631, 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 631, 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 8 Nov SHRIRAMFIN was trading at 3007.95. The strike last trading price was 631, 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 7 Nov SHRIRAMFIN was trading at 3070.15. The strike last trading price was 631, 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 6 Nov SHRIRAMFIN was trading at 3186.70. The strike last trading price was 631, 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 5 Nov SHRIRAMFIN was trading at 3162.30. The strike last trading price was 631, 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 Nov SHRIRAMFIN was trading at 3147.90. The strike last trading price was 631, 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 31 Oct SHRIRAMFIN was trading at 3138.90. The strike last trading price was 631, 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 Oct SHRIRAMFIN was trading at 3185.80. The strike last trading price was 631, 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 29 Oct SHRIRAMFIN was trading at 3265.80. The strike last trading price was 631, 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 28 Oct SHRIRAMFIN was trading at 3259.30. The strike last trading price was 631, 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 631, 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 631, 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 631, 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 631, 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 631, 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 631, 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 631, 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 631, 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 631, which was 631.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept SHRIRAMFIN was trading at 3628.45. 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 which decreased total open position to
On 25 Sept SHRIRAMFIN was trading at 3524.05. 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 which decreased total open position to
On 24 Sept SHRIRAMFIN was trading at 3516.30. 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 which decreased total open position to
On 23 Sept SHRIRAMFIN was trading at 3567.70. 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 which decreased total open position to
On 20 Sept SHRIRAMFIN was trading at 3532.10. 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 which decreased total open position to
On 19 Sept SHRIRAMFIN was trading at 3525.35. 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 which decreased total open position to
On 18 Sept SHRIRAMFIN was trading at 3574.70. 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 which decreased total open position to
On 17 Sept SHRIRAMFIN was trading at 3424.60. 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 which decreased total open position to
On 16 Sept SHRIRAMFIN was trading at 3418.95. 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 which decreased total open position to
On 13 Sept SHRIRAMFIN was trading at 3368.25. 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 which decreased total open position to
On 12 Sept SHRIRAMFIN was trading at 3400.75. 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 which decreased total open position to
On 9 Sept SHRIRAMFIN was trading at 3315.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
