SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
13 Mar 2025 04:12 PM IST
| SHRIRAMFIN 27MAR2025 550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 619.55 | 71.8 | -18.2 | - | 25 | -4 | 278 | |||
| 12 Mar | 636.95 | 90 | -0.8 | 48.03 | 3 | -1 | 282 | |||
| 11 Mar | 638.25 | 91 | 9 | - | 17 | 5 | 282 | |||
| 10 Mar | 625.60 | 82 | -2.7 | 54.39 | 4 | -1 | 278 | |||
| 7 Mar | 630.85 | 84.7 | -12.45 | 34.17 | 3 | -1 | 279 | |||
|
|
||||||||||
| 6 Mar | 644.35 | 96 | 9 | - | 6 | -2 | 280 | |||
| 5 Mar | 631.30 | 87 | -1.5 | 39.54 | 20 | 2 | 282 | |||
| 4 Mar | 632.90 | 88.5 | 9 | 36.16 | 10 | 3 | 279 | |||
| 3 Mar | 621.30 | 79.5 | 4.45 | 42.61 | 21 | 8 | 277 | |||
| 28 Feb | 617.30 | 74.85 | 9.4 | 32.49 | 151 | 50 | 262 | |||
| 27 Feb | 606.80 | 63.5 | 24.2 | 37.75 | 93 | 24 | 212 | |||
| 26 Feb | 575.20 | 38.85 | -4.1 | 32.31 | 104 | -17 | 190 | |||
| 25 Feb | 574.25 | 38.85 | -4.1 | 32.31 | 104 | -15 | 190 | |||
| 24 Feb | 577.20 | 42.3 | -6.55 | 34.59 | 197 | 49 | 206 | |||
| 21 Feb | 585.10 | 49.05 | 4.1 | 39.24 | 53 | 7 | 157 | |||
| 20 Feb | 580.85 | 45.35 | 15.3 | 33.96 | 103 | -2 | 149 | |||
| 19 Feb | 557.80 | 29.8 | 1.45 | 33.90 | 80 | 30 | 150 | |||
| 18 Feb | 553.35 | 27.95 | -0.2 | 34.88 | 203 | 36 | 119 | |||
| 17 Feb | 550.35 | 28.85 | 5.35 | 36.44 | 156 | 30 | 82 | |||
| 14 Feb | 539.15 | 22.55 | -5.85 | 36.07 | 69 | 33 | 51 | |||
| 13 Feb | 548.65 | 28 | -4.95 | 34.94 | 21 | 17 | 17 | |||
| 12 Feb | 547.15 | 32.95 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 538.55 | 32.95 | 0 | 1.31 | 0 | 0 | 0 | |||
| 10 Feb | 560.80 | 32.95 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 559.55 | 32.95 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 566.35 | 32.95 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 571.30 | 32.95 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 531.80 | 32.95 | 0 | 1.74 | 0 | 0 | 0 | |||
For Shriram Finance Limited - strike price 550 expiring on 27MAR2025
Delta for 550 CE is -
Historical price for 550 CE is as follows
On 13 Mar SHRIRAMFIN was trading at 619.55. The strike last trading price was 71.8, which was -18.2 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 278
On 12 Mar SHRIRAMFIN was trading at 636.95. The strike last trading price was 90, which was -0.8 lower than the previous day. The implied volatity was 48.03, the open interest changed by -1 which decreased total open position to 282
On 11 Mar SHRIRAMFIN was trading at 638.25. The strike last trading price was 91, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 282
On 10 Mar SHRIRAMFIN was trading at 625.60. The strike last trading price was 82, which was -2.7 lower than the previous day. The implied volatity was 54.39, the open interest changed by -1 which decreased total open position to 278
On 7 Mar SHRIRAMFIN was trading at 630.85. The strike last trading price was 84.7, which was -12.45 lower than the previous day. The implied volatity was 34.17, the open interest changed by -1 which decreased total open position to 279
On 6 Mar SHRIRAMFIN was trading at 644.35. The strike last trading price was 96, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 280
On 5 Mar SHRIRAMFIN was trading at 631.30. The strike last trading price was 87, which was -1.5 lower than the previous day. The implied volatity was 39.54, the open interest changed by 2 which increased total open position to 282
On 4 Mar SHRIRAMFIN was trading at 632.90. The strike last trading price was 88.5, which was 9 higher than the previous day. The implied volatity was 36.16, the open interest changed by 3 which increased total open position to 279
On 3 Mar SHRIRAMFIN was trading at 621.30. The strike last trading price was 79.5, which was 4.45 higher than the previous day. The implied volatity was 42.61, the open interest changed by 8 which increased total open position to 277
On 28 Feb SHRIRAMFIN was trading at 617.30. The strike last trading price was 74.85, which was 9.4 higher than the previous day. The implied volatity was 32.49, the open interest changed by 50 which increased total open position to 262
On 27 Feb SHRIRAMFIN was trading at 606.80. The strike last trading price was 63.5, which was 24.2 higher than the previous day. The implied volatity was 37.75, the open interest changed by 24 which increased total open position to 212
On 26 Feb SHRIRAMFIN was trading at 575.20. The strike last trading price was 38.85, which was -4.1 lower than the previous day. The implied volatity was 32.31, the open interest changed by -17 which decreased total open position to 190
On 25 Feb SHRIRAMFIN was trading at 574.25. The strike last trading price was 38.85, which was -4.1 lower than the previous day. The implied volatity was 32.31, the open interest changed by -15 which decreased total open position to 190
On 24 Feb SHRIRAMFIN was trading at 577.20. The strike last trading price was 42.3, which was -6.55 lower than the previous day. The implied volatity was 34.59, the open interest changed by 49 which increased total open position to 206
On 21 Feb SHRIRAMFIN was trading at 585.10. The strike last trading price was 49.05, which was 4.1 higher than the previous day. The implied volatity was 39.24, the open interest changed by 7 which increased total open position to 157
On 20 Feb SHRIRAMFIN was trading at 580.85. The strike last trading price was 45.35, which was 15.3 higher than the previous day. The implied volatity was 33.96, the open interest changed by -2 which decreased total open position to 149
On 19 Feb SHRIRAMFIN was trading at 557.80. The strike last trading price was 29.8, which was 1.45 higher than the previous day. The implied volatity was 33.90, the open interest changed by 30 which increased total open position to 150
On 18 Feb SHRIRAMFIN was trading at 553.35. The strike last trading price was 27.95, which was -0.2 lower than the previous day. The implied volatity was 34.88, the open interest changed by 36 which increased total open position to 119
On 17 Feb SHRIRAMFIN was trading at 550.35. The strike last trading price was 28.85, which was 5.35 higher than the previous day. The implied volatity was 36.44, the open interest changed by 30 which increased total open position to 82
On 14 Feb SHRIRAMFIN was trading at 539.15. The strike last trading price was 22.55, which was -5.85 lower than the previous day. The implied volatity was 36.07, the open interest changed by 33 which increased total open position to 51
On 13 Feb SHRIRAMFIN was trading at 548.65. The strike last trading price was 28, which was -4.95 lower than the previous day. The implied volatity was 34.94, the open interest changed by 17 which increased total open position to 17
On 12 Feb SHRIRAMFIN was trading at 547.15. The strike last trading price was 32.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SHRIRAMFIN was trading at 538.55. The strike last trading price was 32.95, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SHRIRAMFIN was trading at 560.80. The strike last trading price was 32.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Feb SHRIRAMFIN was trading at 559.55. The strike last trading price was 32.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SHRIRAMFIN was trading at 566.35. The strike last trading price was 32.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SHRIRAMFIN was trading at 571.30. The strike last trading price was 32.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SHRIRAMFIN was trading at 531.80. The strike last trading price was 32.95, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0
| SHRIRAMFIN 27MAR2025 550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.14
Theta: -0.20
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 619.55 | 1.35 | 0.05 | 41.70 | 319 | 23 | 609 |
| 12 Mar | 636.95 | 1.3 | -0.3 | 46.30 | 195 | 18 | 579 |
| 11 Mar | 638.25 | 1.55 | -0.35 | 47.93 | 258 | 32 | 559 |
| 10 Mar | 625.60 | 1.9 | -0.2 | 43.16 | 165 | -13 | 528 |
| 7 Mar | 630.85 | 2 | 0.2 | 42.62 | 362 | -16 | 541 |
| 6 Mar | 644.35 | 1.8 | -1.2 | 44.94 | 557 | 34 | 564 |
| 5 Mar | 631.30 | 3 | -0.05 | 45.51 | 366 | -7 | 528 |
| 4 Mar | 632.90 | 3 | -1.4 | 45.23 | 468 | -10 | 534 |
| 3 Mar | 621.30 | 4.4 | -1.25 | 45.08 | 821 | 104 | 546 |
| 28 Feb | 617.30 | 5.6 | -1.1 | 44.92 | 1,368 | 79 | 441 |
| 27 Feb | 606.80 | 6.7 | -5.25 | 41.15 | 1,101 | 53 | 362 |
| 26 Feb | 575.20 | 11.85 | 0 | 37.18 | 405 | -10 | 306 |
| 25 Feb | 574.25 | 11.85 | 0 | 37.18 | 405 | -13 | 306 |
| 24 Feb | 577.20 | 12.1 | 1.5 | 38.33 | 295 | -1 | 319 |
| 21 Feb | 585.10 | 10.7 | -0.7 | 36.23 | 304 | -26 | 319 |
| 20 Feb | 580.85 | 11.5 | -8.15 | 36.52 | 326 | 77 | 346 |
| 19 Feb | 557.80 | 19.9 | -6.2 | 36.86 | 351 | 229 | 271 |
| 18 Feb | 553.35 | 26.1 | 2.3 | 42.40 | 18 | 3 | 42 |
| 17 Feb | 550.35 | 23.8 | -4.8 | 38.00 | 45 | 35 | 38 |
| 14 Feb | 539.15 | 28.6 | 3.05 | 34.32 | 5 | 0 | 1 |
| 13 Feb | 548.65 | 25.55 | -13 | 37.45 | 1 | 0 | 0 |
| 12 Feb | 547.15 | 38.55 | 0 | 0.92 | 0 | 0 | 0 |
| 11 Feb | 538.55 | 38.55 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 560.80 | 38.55 | 0 | 2.84 | 0 | 0 | 0 |
| 7 Feb | 559.55 | 38.55 | 0 | 2.72 | 0 | 0 | 0 |
| 6 Feb | 566.35 | 38.55 | 0 | 3.75 | 0 | 0 | 0 |
| 5 Feb | 571.30 | 38.55 | 0 | 4.03 | 0 | 0 | 0 |
| 1 Feb | 531.80 | 38.55 | 0 | - | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 550 expiring on 27MAR2025
Delta for 550 PE is -0.06
Historical price for 550 PE is as follows
On 13 Mar SHRIRAMFIN was trading at 619.55. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 41.70, the open interest changed by 23 which increased total open position to 609
On 12 Mar SHRIRAMFIN was trading at 636.95. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 46.30, the open interest changed by 18 which increased total open position to 579
On 11 Mar SHRIRAMFIN was trading at 638.25. The strike last trading price was 1.55, which was -0.35 lower than the previous day. The implied volatity was 47.93, the open interest changed by 32 which increased total open position to 559
On 10 Mar SHRIRAMFIN was trading at 625.60. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 43.16, the open interest changed by -13 which decreased total open position to 528
On 7 Mar SHRIRAMFIN was trading at 630.85. The strike last trading price was 2, which was 0.2 higher than the previous day. The implied volatity was 42.62, the open interest changed by -16 which decreased total open position to 541
On 6 Mar SHRIRAMFIN was trading at 644.35. The strike last trading price was 1.8, which was -1.2 lower than the previous day. The implied volatity was 44.94, the open interest changed by 34 which increased total open position to 564
On 5 Mar SHRIRAMFIN was trading at 631.30. The strike last trading price was 3, which was -0.05 lower than the previous day. The implied volatity was 45.51, the open interest changed by -7 which decreased total open position to 528
On 4 Mar SHRIRAMFIN was trading at 632.90. The strike last trading price was 3, which was -1.4 lower than the previous day. The implied volatity was 45.23, the open interest changed by -10 which decreased total open position to 534
On 3 Mar SHRIRAMFIN was trading at 621.30. The strike last trading price was 4.4, which was -1.25 lower than the previous day. The implied volatity was 45.08, the open interest changed by 104 which increased total open position to 546
On 28 Feb SHRIRAMFIN was trading at 617.30. The strike last trading price was 5.6, which was -1.1 lower than the previous day. The implied volatity was 44.92, the open interest changed by 79 which increased total open position to 441
On 27 Feb SHRIRAMFIN was trading at 606.80. The strike last trading price was 6.7, which was -5.25 lower than the previous day. The implied volatity was 41.15, the open interest changed by 53 which increased total open position to 362
On 26 Feb SHRIRAMFIN was trading at 575.20. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was 37.18, the open interest changed by -10 which decreased total open position to 306
On 25 Feb SHRIRAMFIN was trading at 574.25. The strike last trading price was 11.85, which was 0 lower than the previous day. The implied volatity was 37.18, the open interest changed by -13 which decreased total open position to 306
On 24 Feb SHRIRAMFIN was trading at 577.20. The strike last trading price was 12.1, which was 1.5 higher than the previous day. The implied volatity was 38.33, the open interest changed by -1 which decreased total open position to 319
On 21 Feb SHRIRAMFIN was trading at 585.10. The strike last trading price was 10.7, which was -0.7 lower than the previous day. The implied volatity was 36.23, the open interest changed by -26 which decreased total open position to 319
On 20 Feb SHRIRAMFIN was trading at 580.85. The strike last trading price was 11.5, which was -8.15 lower than the previous day. The implied volatity was 36.52, the open interest changed by 77 which increased total open position to 346
On 19 Feb SHRIRAMFIN was trading at 557.80. The strike last trading price was 19.9, which was -6.2 lower than the previous day. The implied volatity was 36.86, the open interest changed by 229 which increased total open position to 271
On 18 Feb SHRIRAMFIN was trading at 553.35. The strike last trading price was 26.1, which was 2.3 higher than the previous day. The implied volatity was 42.40, the open interest changed by 3 which increased total open position to 42
On 17 Feb SHRIRAMFIN was trading at 550.35. The strike last trading price was 23.8, which was -4.8 lower than the previous day. The implied volatity was 38.00, the open interest changed by 35 which increased total open position to 38
On 14 Feb SHRIRAMFIN was trading at 539.15. The strike last trading price was 28.6, which was 3.05 higher than the previous day. The implied volatity was 34.32, the open interest changed by 0 which decreased total open position to 1
On 13 Feb SHRIRAMFIN was trading at 548.65. The strike last trading price was 25.55, which was -13 lower than the previous day. The implied volatity was 37.45, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SHRIRAMFIN was trading at 547.15. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SHRIRAMFIN was trading at 538.55. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SHRIRAMFIN was trading at 560.80. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
On 7 Feb SHRIRAMFIN was trading at 559.55. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 2.72, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SHRIRAMFIN was trading at 566.35. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 3.75, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SHRIRAMFIN was trading at 571.30. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SHRIRAMFIN was trading at 531.80. The strike last trading price was 38.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
