SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
04 Apr 2025 04:12 PM IST
| SHRIRAMFIN 24APR2025 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.61
Theta: -0.62
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 4 Apr | 653.60 | 19.6 | -1.5 | 35.01 | 3,508 | 78 | 853 | |||
| 3 Apr | 654.15 | 20.9 | 5.65 | 35.01 | 3,596 | 335 | 773 | |||
| 2 Apr | 639.40 | 15.6 | 0.65 | 35.65 | 767 | 149 | 438 | |||
|
|
||||||||||
| 1 Apr | 637.45 | 15.2 | -10.45 | 35.67 | 811 | 58 | 287 | |||
| 28 Mar | 656.00 | 26 | -14.85 | 35.77 | 1,174 | 194 | 229 | |||
| 27 Mar | 678.50 | 41.4 | 5.4 | 34.12 | 53 | -1 | 33 | |||
| 26 Mar | 672.00 | 36.2 | -4.5 | 34.56 | 34 | 6 | 32 | |||
| 25 Mar | 678.35 | 40.95 | -2.55 | 39.43 | 19 | -1 | 26 | |||
| 24 Mar | 682.00 | 43.5 | 3.5 | 36.35 | 3 | -2 | 26 | |||
| 21 Mar | 676.80 | 40 | 3.15 | 33.36 | 10 | -2 | 28 | |||
| 20 Mar | 667.90 | 36.85 | -0.3 | 36.98 | 31 | -7 | 29 | |||
| 19 Mar | 667.95 | 37.25 | 12.3 | 36.03 | 187 | 29 | 36 | |||
| 18 Mar | 642.30 | 24.95 | 8.2 | 37.57 | 10 | 4 | 7 | |||
| 17 Mar | 623.25 | 16.75 | 0.15 | 35.34 | 1 | 0 | 2 | |||
| 13 Mar | 619.55 | 16.6 | -8.4 | 34.97 | 1 | 0 | 1 | |||
| 12 Mar | 636.95 | 25 | 13.5 | 36.73 | 1 | 0 | 0 | |||
| 11 Mar | 638.25 | 11.5 | 0 | 1.79 | 0 | 0 | 0 | |||
| 10 Mar | 625.60 | 11.5 | 0 | 3.37 | 0 | 0 | 0 | |||
| 7 Mar | 630.85 | 11.5 | 0 | 2.68 | 0 | 0 | 0 | |||
| 26 Feb | 575.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 574.25 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 577.20 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 585.10 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 580.85 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 560.80 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 566.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 571.30 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Feb | 576.75 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Shriram Finance Limited - strike price 660 expiring on 24APR2025
Delta for 660 CE is 0.49
Historical price for 660 CE is as follows
On 4 Apr SHRIRAMFIN was trading at 653.60. The strike last trading price was 19.6, which was -1.5 lower than the previous day. The implied volatity was 35.01, the open interest changed by 78 which increased total open position to 853
On 3 Apr SHRIRAMFIN was trading at 654.15. The strike last trading price was 20.9, which was 5.65 higher than the previous day. The implied volatity was 35.01, the open interest changed by 335 which increased total open position to 773
On 2 Apr SHRIRAMFIN was trading at 639.40. The strike last trading price was 15.6, which was 0.65 higher than the previous day. The implied volatity was 35.65, the open interest changed by 149 which increased total open position to 438
On 1 Apr SHRIRAMFIN was trading at 637.45. The strike last trading price was 15.2, which was -10.45 lower than the previous day. The implied volatity was 35.67, the open interest changed by 58 which increased total open position to 287
On 28 Mar SHRIRAMFIN was trading at 656.00. The strike last trading price was 26, which was -14.85 lower than the previous day. The implied volatity was 35.77, the open interest changed by 194 which increased total open position to 229
On 27 Mar SHRIRAMFIN was trading at 678.50. The strike last trading price was 41.4, which was 5.4 higher than the previous day. The implied volatity was 34.12, the open interest changed by -1 which decreased total open position to 33
On 26 Mar SHRIRAMFIN was trading at 672.00. The strike last trading price was 36.2, which was -4.5 lower than the previous day. The implied volatity was 34.56, the open interest changed by 6 which increased total open position to 32
On 25 Mar SHRIRAMFIN was trading at 678.35. The strike last trading price was 40.95, which was -2.55 lower than the previous day. The implied volatity was 39.43, the open interest changed by -1 which decreased total open position to 26
On 24 Mar SHRIRAMFIN was trading at 682.00. The strike last trading price was 43.5, which was 3.5 higher than the previous day. The implied volatity was 36.35, the open interest changed by -2 which decreased total open position to 26
On 21 Mar SHRIRAMFIN was trading at 676.80. The strike last trading price was 40, which was 3.15 higher than the previous day. The implied volatity was 33.36, the open interest changed by -2 which decreased total open position to 28
On 20 Mar SHRIRAMFIN was trading at 667.90. The strike last trading price was 36.85, which was -0.3 lower than the previous day. The implied volatity was 36.98, the open interest changed by -7 which decreased total open position to 29
On 19 Mar SHRIRAMFIN was trading at 667.95. The strike last trading price was 37.25, which was 12.3 higher than the previous day. The implied volatity was 36.03, the open interest changed by 29 which increased total open position to 36
On 18 Mar SHRIRAMFIN was trading at 642.30. The strike last trading price was 24.95, which was 8.2 higher than the previous day. The implied volatity was 37.57, the open interest changed by 4 which increased total open position to 7
On 17 Mar SHRIRAMFIN was trading at 623.25. The strike last trading price was 16.75, which was 0.15 higher than the previous day. The implied volatity was 35.34, the open interest changed by 0 which decreased total open position to 2
On 13 Mar SHRIRAMFIN was trading at 619.55. The strike last trading price was 16.6, which was -8.4 lower than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 1
On 12 Mar SHRIRAMFIN was trading at 636.95. The strike last trading price was 25, which was 13.5 higher than the previous day. The implied volatity was 36.73, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SHRIRAMFIN was trading at 638.25. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SHRIRAMFIN was trading at 625.60. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 7 Mar SHRIRAMFIN was trading at 630.85. The strike last trading price was 11.5, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SHRIRAMFIN was trading at 575.20. The strike last trading price was 0, which was 0 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 25 Feb SHRIRAMFIN was trading at 574.25. The strike last trading price was 0, which was 0 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 24 Feb SHRIRAMFIN was trading at 577.20. The strike last trading price was 0, which was 0 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 21 Feb SHRIRAMFIN was trading at 585.10. The strike last trading price was 0, which was 0 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 Feb SHRIRAMFIN was trading at 580.85. The strike last trading price was 0, which was 0 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 10 Feb SHRIRAMFIN was trading at 560.80. The strike last trading price was 0, which was 0 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 Feb SHRIRAMFIN was trading at 566.35. The strike last trading price was 0, which was 0 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 Feb SHRIRAMFIN was trading at 571.30. The strike last trading price was 0, which was 0 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 4 Feb SHRIRAMFIN was trading at 576.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| SHRIRAMFIN 24APR2025 660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.61
Theta: -0.44
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 4 Apr | 653.60 | 23.5 | -0.25 | 35.35 | 906 | 21 | 290 |
| 3 Apr | 654.15 | 23.5 | -8 | 35.78 | 536 | -9 | 268 |
| 2 Apr | 639.40 | 31 | -2.9 | 35.02 | 141 | 26 | 276 |
| 1 Apr | 637.45 | 33.85 | 8.35 | 36.71 | 507 | -53 | 250 |
| 28 Mar | 656.00 | 25.2 | 9.1 | 36.21 | 2,441 | 208 | 303 |
| 27 Mar | 678.50 | 15.8 | -2.5 | 37.15 | 122 | 14 | 94 |
| 26 Mar | 672.00 | 18.25 | -0.6 | 35.57 | 131 | 7 | 82 |
| 25 Mar | 678.35 | 19 | 4.3 | 36.63 | 68 | 12 | 76 |
| 24 Mar | 682.00 | 14.7 | -3.3 | 33.13 | 47 | 22 | 65 |
| 21 Mar | 676.80 | 18 | -4.25 | 34.23 | 16 | 0 | 43 |
| 20 Mar | 667.90 | 22.25 | -1.7 | 34.48 | 32 | 1 | 43 |
| 19 Mar | 667.95 | 23.8 | -11.2 | 36.36 | 51 | 40 | 41 |
| 18 Mar | 642.30 | 35 | -87.25 | 35.21 | 1 | 0 | 0 |
| 17 Mar | 623.25 | 122.25 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 619.55 | 122.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 636.95 | 122.25 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 638.25 | 122.25 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 625.60 | 122.25 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 630.85 | 122.25 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 575.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 574.25 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 577.20 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 585.10 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 580.85 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 560.80 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 566.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 571.30 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 576.75 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 660 expiring on 24APR2025
Delta for 660 PE is -0.51
Historical price for 660 PE is as follows
On 4 Apr SHRIRAMFIN was trading at 653.60. The strike last trading price was 23.5, which was -0.25 lower than the previous day. The implied volatity was 35.35, the open interest changed by 21 which increased total open position to 290
On 3 Apr SHRIRAMFIN was trading at 654.15. The strike last trading price was 23.5, which was -8 lower than the previous day. The implied volatity was 35.78, the open interest changed by -9 which decreased total open position to 268
On 2 Apr SHRIRAMFIN was trading at 639.40. The strike last trading price was 31, which was -2.9 lower than the previous day. The implied volatity was 35.02, the open interest changed by 26 which increased total open position to 276
On 1 Apr SHRIRAMFIN was trading at 637.45. The strike last trading price was 33.85, which was 8.35 higher than the previous day. The implied volatity was 36.71, the open interest changed by -53 which decreased total open position to 250
On 28 Mar SHRIRAMFIN was trading at 656.00. The strike last trading price was 25.2, which was 9.1 higher than the previous day. The implied volatity was 36.21, the open interest changed by 208 which increased total open position to 303
On 27 Mar SHRIRAMFIN was trading at 678.50. The strike last trading price was 15.8, which was -2.5 lower than the previous day. The implied volatity was 37.15, the open interest changed by 14 which increased total open position to 94
On 26 Mar SHRIRAMFIN was trading at 672.00. The strike last trading price was 18.25, which was -0.6 lower than the previous day. The implied volatity was 35.57, the open interest changed by 7 which increased total open position to 82
On 25 Mar SHRIRAMFIN was trading at 678.35. The strike last trading price was 19, which was 4.3 higher than the previous day. The implied volatity was 36.63, the open interest changed by 12 which increased total open position to 76
On 24 Mar SHRIRAMFIN was trading at 682.00. The strike last trading price was 14.7, which was -3.3 lower than the previous day. The implied volatity was 33.13, the open interest changed by 22 which increased total open position to 65
On 21 Mar SHRIRAMFIN was trading at 676.80. The strike last trading price was 18, which was -4.25 lower than the previous day. The implied volatity was 34.23, the open interest changed by 0 which decreased total open position to 43
On 20 Mar SHRIRAMFIN was trading at 667.90. The strike last trading price was 22.25, which was -1.7 lower than the previous day. The implied volatity was 34.48, the open interest changed by 1 which increased total open position to 43
On 19 Mar SHRIRAMFIN was trading at 667.95. The strike last trading price was 23.8, which was -11.2 lower than the previous day. The implied volatity was 36.36, the open interest changed by 40 which increased total open position to 41
On 18 Mar SHRIRAMFIN was trading at 642.30. The strike last trading price was 35, which was -87.25 lower than the previous day. The implied volatity was 35.21, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SHRIRAMFIN was trading at 623.25. The strike last trading price was 122.25, 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 13 Mar SHRIRAMFIN was trading at 619.55. The strike last trading price was 122.25, 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 12 Mar SHRIRAMFIN was trading at 636.95. The strike last trading price was 122.25, 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 Mar SHRIRAMFIN was trading at 638.25. The strike last trading price was 122.25, 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 Mar SHRIRAMFIN was trading at 625.60. The strike last trading price was 122.25, 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 Mar SHRIRAMFIN was trading at 630.85. The strike last trading price was 122.25, 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 26 Feb SHRIRAMFIN was trading at 575.20. The strike last trading price was 0, which was 0 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 25 Feb SHRIRAMFIN was trading at 574.25. The strike last trading price was 0, which was 0 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 24 Feb SHRIRAMFIN was trading at 577.20. The strike last trading price was 0, which was 0 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 21 Feb SHRIRAMFIN was trading at 585.10. The strike last trading price was 0, which was 0 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 Feb SHRIRAMFIN was trading at 580.85. The strike last trading price was 0, which was 0 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 10 Feb SHRIRAMFIN was trading at 560.80. The strike last trading price was 0, which was 0 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 Feb SHRIRAMFIN was trading at 566.35. The strike last trading price was 0, which was 0 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 Feb SHRIRAMFIN was trading at 571.30. The strike last trading price was 0, which was 0 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 4 Feb SHRIRAMFIN was trading at 576.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
