SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
22 Apr 2026 11:50 PM IST
| SHRIRAMFIN 28-Apr-2026 (5d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0
Theta: -1.62
Gamma: 0.00488
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 1044.55 | 51.4 | -3.700000000000003 | 46.61 | 418 | 18 | 1,202 | |||||||||
| 21 Apr | 1045.30 | 54.3 | -1.8500000000000014 | 42.75 | 375 | -80 | 1,192 | |||||||||
| 20 Apr | 1045.15 | 56 | 3.1000000000000014 | 44.14 | 780 | 3 | 1,505 | |||||||||
| 17 Apr | 1036.95 | 51.55 | 5.549999999999997 | 39.22 | 634 | -131 | 1,503 | |||||||||
| 16 Apr | 1022.75 | 45.2 | -2.25 | 43.07 | 756 | -150 | 1,637 | |||||||||
| 15 Apr | 1020.95 | 46.75 | 5 | 45.04 | 1,513 | -244 | 1,790 | |||||||||
| 13 Apr | 1004.10 | 42.4 | -11.100000000000001 | 45.23 | 3,277 | 185 | 2,055 | |||||||||
| 10 Apr | 1027.55 | 52.5 | 13.700000000000003 | 39.42 | 2,950 | -407 | 1,879 | |||||||||
| 9 Apr | 996.30 | 37.25 | -17.1 | 40.73 | 3,550 | 730 | 2,302 | |||||||||
| 8 Apr | 1023.20 | 54.3 | 37.15 | 39.35 | 7,709 | 29 | 1,572 | |||||||||
| 7 Apr | 930.65 | 16.6 | -1 | 44.53 | 1,136 | 32 | 1,540 | |||||||||
| 6 Apr | 928.00 | 16.45 | 5.75 | 45.84 | 2,327 | -161 | 1,507 | |||||||||
| 2 Apr | 891.60 | 11 | -2.95 | 44.31 | 1,732 | 15 | 1,723 | |||||||||
| 1 Apr | 900.55 | 13.5 | 2.7 | 44.52 | 2,924 | 320 | 1,709 | |||||||||
| 30 Mar | 872.10 | 11.3 | -8.1 | 48.57 | 1,780 | 250 | 1,334 | |||||||||
| 27 Mar | 903.80 | 18.85 | -15.35 | 45.98 | 1,639 | 462 | 1,078 | |||||||||
| 25 Mar | 956.00 | 34.35 | 13.4 | 42.13 | 1,416 | 64 | 623 | |||||||||
| 24 Mar | 903.60 | 21.55 | 4.3 | 45.41 | 995 | 31 | 556 | |||||||||
| 23 Mar | 877.70 | 17.85 | -11.3 | 48.28 | 1,235 | 58 | 525 | |||||||||
| 20 Mar | 938.60 | 28.2 | -6.85 | 40.86 | 849 | 66 | 459 | |||||||||
|
|
||||||||||||||||
| 19 Mar | 949.80 | 36.05 | -31.85 | 40.68 | 944 | 25 | 395 | |||||||||
| 18 Mar | 1021.60 | 67 | 5.8 | 38.54 | 205 | 18 | 377 | |||||||||
| 17 Mar | 1004.60 | 60.4 | 2.1 | 39.43 | 62 | 12 | 359 | |||||||||
| 16 Mar | 992.00 | 58.5 | -7.45 | 42.59 | 127 | 43 | 345 | |||||||||
| 13 Mar | 1003.60 | 67 | -15.3 | 40.64 | 54 | 6 | 303 | |||||||||
| 12 Mar | 1031.70 | 82.1 | -0.6 | 40.78 | 286 | 237 | 297 | |||||||||
| 11 Mar | 1031.70 | 82.7 | -11.65 | 36.44 | 8 | 0 | 59 | |||||||||
| 10 Mar | 1062.90 | 94.35 | 43.8 | 28.68 | 65 | 36 | 58 | |||||||||
| 9 Mar | 987.20 | 50.55 | -30.45 | 33.45 | 14 | 7 | 22 | |||||||||
| 6 Mar | 1007.50 | 81 | 12.9 | - | 0 | 7 | 0 | |||||||||
| 5 Mar | 1039.50 | 81 | 12.9 | 32.31 | 11 | 8 | 16 | |||||||||
| 4 Mar | 1010.00 | 68.1 | -16.1 | 35.45 | 9 | 4 | 4 | |||||||||
| 2 Mar | 1052.50 | 84.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1079.40 | 84.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1104.60 | 84.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 1085.90 | 84.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 1061.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 1064.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 1059.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 1054.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 1076.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 1075.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 1085.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 1065.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1082.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1056.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1048.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1062.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1002.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 992.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 998.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1000.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 962.10 | 0 | 0 | 1.22 | 0 | 0 | 0 | |||||||||
| 1 Feb | 997.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1020.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1022.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Shriram Finance Limited - strike price 1000 expiring on 28APR2026
Delta for 1000 CE is 0.76
Historical price for 1000 CE is as follows
On 22 Apr SHRIRAMFIN was trading at 1044.55. The strike last trading price was 51.4, which was -3.700000000000003 lower than the previous day. The implied volatity was 46.61, the open interest changed by 18 which increased total open position to 1202
On 21 Apr SHRIRAMFIN was trading at 1045.30. The strike last trading price was 54.3, which was -1.8500000000000014 lower than the previous day. The implied volatity was 42.75, the open interest changed by -80 which decreased total open position to 1192
On 20 Apr SHRIRAMFIN was trading at 1045.15. The strike last trading price was 56, which was 3.1000000000000014 higher than the previous day. The implied volatity was 44.14, the open interest changed by 3 which increased total open position to 1505
On 17 Apr SHRIRAMFIN was trading at 1036.95. The strike last trading price was 51.55, which was 5.549999999999997 higher than the previous day. The implied volatity was 39.22, the open interest changed by -131 which decreased total open position to 1503
On 16 Apr SHRIRAMFIN was trading at 1022.75. The strike last trading price was 45.2, which was -2.25 lower than the previous day. The implied volatity was 43.07, the open interest changed by -150 which decreased total open position to 1637
On 15 Apr SHRIRAMFIN was trading at 1020.95. The strike last trading price was 46.75, which was 5 higher than the previous day. The implied volatity was 45.04, the open interest changed by -244 which decreased total open position to 1790
On 13 Apr SHRIRAMFIN was trading at 1004.10. The strike last trading price was 42.4, which was -11.100000000000001 lower than the previous day. The implied volatity was 45.23, the open interest changed by 185 which increased total open position to 2055
On 10 Apr SHRIRAMFIN was trading at 1027.55. The strike last trading price was 52.5, which was 13.700000000000003 higher than the previous day. The implied volatity was 39.42, the open interest changed by -407 which decreased total open position to 1879
On 9 Apr SHRIRAMFIN was trading at 996.30. The strike last trading price was 37.25, which was -17.1 lower than the previous day. The implied volatity was 40.73, the open interest changed by 730 which increased total open position to 2302
On 8 Apr SHRIRAMFIN was trading at 1023.20. The strike last trading price was 54.3, which was 37.15 higher than the previous day. The implied volatity was 39.35, the open interest changed by 29 which increased total open position to 1572
On 7 Apr SHRIRAMFIN was trading at 930.65. The strike last trading price was 16.6, which was -1 lower than the previous day. The implied volatity was 44.53, the open interest changed by 32 which increased total open position to 1540
On 6 Apr SHRIRAMFIN was trading at 928.00. The strike last trading price was 16.45, which was 5.75 higher than the previous day. The implied volatity was 45.84, the open interest changed by -161 which decreased total open position to 1507
On 2 Apr SHRIRAMFIN was trading at 891.60. The strike last trading price was 11, which was -2.95 lower than the previous day. The implied volatity was 44.31, the open interest changed by 15 which increased total open position to 1723
On 1 Apr SHRIRAMFIN was trading at 900.55. The strike last trading price was 13.5, which was 2.7 higher than the previous day. The implied volatity was 44.52, the open interest changed by 320 which increased total open position to 1709
On 30 Mar SHRIRAMFIN was trading at 872.10. The strike last trading price was 11.3, which was -8.1 lower than the previous day. The implied volatity was 48.57, the open interest changed by 250 which increased total open position to 1334
On 27 Mar SHRIRAMFIN was trading at 903.80. The strike last trading price was 18.85, which was -15.35 lower than the previous day. The implied volatity was 45.98, the open interest changed by 462 which increased total open position to 1078
On 25 Mar SHRIRAMFIN was trading at 956.00. The strike last trading price was 34.35, which was 13.4 higher than the previous day. The implied volatity was 42.13, the open interest changed by 64 which increased total open position to 623
On 24 Mar SHRIRAMFIN was trading at 903.60. The strike last trading price was 21.55, which was 4.3 higher than the previous day. The implied volatity was 45.41, the open interest changed by 31 which increased total open position to 556
On 23 Mar SHRIRAMFIN was trading at 877.70. The strike last trading price was 17.85, which was -11.3 lower than the previous day. The implied volatity was 48.28, the open interest changed by 58 which increased total open position to 525
On 20 Mar SHRIRAMFIN was trading at 938.60. The strike last trading price was 28.2, which was -6.85 lower than the previous day. The implied volatity was 40.86, the open interest changed by 66 which increased total open position to 459
On 19 Mar SHRIRAMFIN was trading at 949.80. The strike last trading price was 36.05, which was -31.85 lower than the previous day. The implied volatity was 40.68, the open interest changed by 25 which increased total open position to 395
On 18 Mar SHRIRAMFIN was trading at 1021.60. The strike last trading price was 67, which was 5.8 higher than the previous day. The implied volatity was 38.54, the open interest changed by 18 which increased total open position to 377
On 17 Mar SHRIRAMFIN was trading at 1004.60. The strike last trading price was 60.4, which was 2.1 higher than the previous day. The implied volatity was 39.43, the open interest changed by 12 which increased total open position to 359
On 16 Mar SHRIRAMFIN was trading at 992.00. The strike last trading price was 58.5, which was -7.45 lower than the previous day. The implied volatity was 42.59, the open interest changed by 43 which increased total open position to 345
On 13 Mar SHRIRAMFIN was trading at 1003.60. The strike last trading price was 67, which was -15.3 lower than the previous day. The implied volatity was 40.64, the open interest changed by 6 which increased total open position to 303
On 12 Mar SHRIRAMFIN was trading at 1031.70. The strike last trading price was 82.1, which was -0.6 lower than the previous day. The implied volatity was 40.78, the open interest changed by 237 which increased total open position to 297
On 11 Mar SHRIRAMFIN was trading at 1031.70. The strike last trading price was 82.7, which was -11.65 lower than the previous day. The implied volatity was 36.44, the open interest changed by 0 which decreased total open position to 59
On 10 Mar SHRIRAMFIN was trading at 1062.90. The strike last trading price was 94.35, which was 43.8 higher than the previous day. The implied volatity was 28.68, the open interest changed by 36 which increased total open position to 58
On 9 Mar SHRIRAMFIN was trading at 987.20. The strike last trading price was 50.55, which was -30.45 lower than the previous day. The implied volatity was 33.45, the open interest changed by 7 which increased total open position to 22
On 6 Mar SHRIRAMFIN was trading at 1007.50. The strike last trading price was 81, which was 12.9 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 5 Mar SHRIRAMFIN was trading at 1039.50. The strike last trading price was 81, which was 12.9 higher than the previous day. The implied volatity was 32.31, the open interest changed by 8 which increased total open position to 16
On 4 Mar SHRIRAMFIN was trading at 1010.00. The strike last trading price was 68.1, which was -16.1 lower than the previous day. The implied volatity was 35.45, the open interest changed by 4 which increased total open position to 4
On 2 Mar SHRIRAMFIN was trading at 1052.50. The strike last trading price was 84.2, 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 27 Feb SHRIRAMFIN was trading at 1079.40. The strike last trading price was 84.2, 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 1104.60. The strike last trading price was 84.2, 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 25 Feb SHRIRAMFIN was trading at 1085.90. The strike last trading price was 84.2, 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 24 Feb SHRIRAMFIN was trading at 1061.70. The strike last trading price was 0, 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 23 Feb SHRIRAMFIN was trading at 1064.70. The strike last trading price was 0, 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 20 Feb SHRIRAMFIN was trading at 1059.30. The strike last trading price was 0, 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 19 Feb SHRIRAMFIN was trading at 1054.70. The strike last trading price was 0, 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 18 Feb SHRIRAMFIN was trading at 1076.20. The strike last trading price was 0, 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 17 Feb SHRIRAMFIN was trading at 1075.00. The strike last trading price was 0, 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 16 Feb SHRIRAMFIN was trading at 1085.40. The strike last trading price was 0, 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 Feb SHRIRAMFIN was trading at 1065.80. The strike last trading price was 0, 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 Feb SHRIRAMFIN was trading at 1082.80. The strike last trading price was 0, 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 1056.80. The strike last trading price was 0, 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 1048.60. The strike last trading price was 0, 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 9 Feb SHRIRAMFIN was trading at 1062.70. The strike last trading price was 0, 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 1002.50. The strike last trading price was 0, 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 992.00. The strike last trading price was 0, 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 4 Feb SHRIRAMFIN was trading at 998.80. The strike last trading price was 0, 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 3 Feb SHRIRAMFIN was trading at 1000.40. The strike last trading price was 0, 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 2 Feb SHRIRAMFIN was trading at 962.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.22, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SHRIRAMFIN was trading at 997.60. The strike last trading price was 0, 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 30 Jan SHRIRAMFIN was trading at 1020.00. The strike last trading price was 0, 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 29 Jan SHRIRAMFIN was trading at 1022.80. The strike last trading price was 0, 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
| SHRIRAMFIN 28-Apr-2026 (5d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0
Theta: -1.63
Gamma: 0.00468
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 1044.55 | 10.8 | -0.5999999999999996 | 49.96 | 1,138 | -2 | 1,460 |
| 21 Apr | 1045.30 | 11.4 | -1.6999999999999993 | 49.79 | 1,295 | 78 | 1,461 |
| 20 Apr | 1045.15 | 13.1 | -3.5999999999999996 | 49.63 | 1,112 | 151 | 1,380 |
| 17 Apr | 1036.95 | 16.85 | -5.5 | 45.61 | 947 | -26 | 1,237 |
| 16 Apr | 1022.75 | 22.6 | -3.099999999999998 | 44.54 | 1,110 | 18 | 1,265 |
| 15 Apr | 1020.95 | 26.05 | -7.599999999999998 | 46.79 | 1,320 | -35 | 1,254 |
| 13 Apr | 1004.10 | 32.05 | 6.7499999999999964 | 45.06 | 1,986 | 63 | 1,288 |
| 10 Apr | 1027.55 | 24.8 | -13.900000000000002 | 41.64 | 2,195 | 110 | 1,232 |
| 9 Apr | 996.30 | 40.1 | 11.45 | 44.7 | 3,432 | -49 | 1,122 |
| 8 Apr | 1023.20 | 27.2 | -57.8 | 43.11 | 4,213 | 650 | 1,171 |
| 7 Apr | 930.65 | 85 | -1.35 | 49.89 | 9 | -4 | 522 |
| 6 Apr | 928.00 | 88.2 | -26.85 | 46.58 | 253 | -65 | 527 |
| 2 Apr | 891.60 | 115 | 6 | 48.53 | 64 | -5 | 592 |
| 1 Apr | 900.55 | 109 | -23.6 | 48.18 | 158 | -33 | 616 |
| 30 Mar | 872.10 | 131.75 | 21.75 | 44.86 | 169 | 55 | 649 |
| 27 Mar | 903.80 | 111 | 37.95 | 50.29 | 118 | 8 | 596 |
| 25 Mar | 956.00 | 74 | -31.65 | 46.26 | 207 | 139 | 589 |
| 24 Mar | 903.60 | 105.65 | -24.4 | 46.19 | 70 | 6 | 450 |
| 23 Mar | 877.70 | 126.95 | 45.45 | 47.95 | 71 | -36 | 446 |
| 20 Mar | 938.60 | 81.5 | 4.4 | 39.04 | 74 | -16 | 481 |
| 19 Mar | 949.80 | 75.7 | 34.35 | 43.55 | 216 | -28 | 498 |
| 18 Mar | 1021.60 | 40.95 | -7.2 | 40.23 | 174 | 78 | 525 |
| 17 Mar | 1004.60 | 48 | -11.05 | 40.66 | 116 | 40 | 446 |
| 16 Mar | 992.00 | 59.05 | 6.4 | 44.27 | 163 | 51 | 407 |
| 13 Mar | 1003.60 | 52.65 | 13.45 | 43.56 | 287 | 143 | 358 |
| 12 Mar | 1031.70 | 39.2 | 2.15 | 40.05 | 97 | 48 | 214 |
| 11 Mar | 1031.70 | 37.05 | 9.35 | 40.4 | 154 | 66 | 160 |
| 10 Mar | 1062.90 | 27 | -28 | 39.05 | 56 | 7 | 94 |
| 9 Mar | 987.20 | 55 | 11.25 | 38.92 | 21 | -5 | 86 |
| 6 Mar | 1007.50 | 44 | 13 | 36.71 | 97 | -26 | 87 |
| 5 Mar | 1039.50 | 31 | -11 | 34.67 | 13 | 3 | 113 |
| 4 Mar | 1010.00 | 42 | 17.75 | 34.7 | 81 | 60 | 109 |
| 2 Mar | 1052.50 | 24.25 | 7 | 31.06 | 44 | 11 | 49 |
| 27 Feb | 1079.40 | 17.25 | 1 | 30.98 | 25 | 11 | 37 |
| 26 Feb | 1104.60 | 16.25 | -3.2 | 34.42 | 10 | 6 | 24 |
| 25 Feb | 1085.90 | 19.45 | -2.55 | 33.18 | 9 | 6 | 16 |
| 24 Feb | 1061.70 | 22 | 0 | 31.44 | 7 | 1 | 10 |
| 23 Feb | 1064.70 | 22 | -3.05 | - | 0 | 0 | 9 |
| 20 Feb | 1059.30 | 22 | -3.05 | - | 0 | 0 | 9 |
| 19 Feb | 1054.70 | 22 | -3.05 | - | 0 | 0 | 9 |
| 18 Feb | 1076.20 | 22 | -3.05 | - | 0 | 0 | 9 |
| 17 Feb | 1075.00 | 22 | -3.05 | 31.75 | 2 | 0 | 9 |
| 16 Feb | 1085.40 | 25.05 | -5.9 | - | 0 | 0 | 9 |
| 13 Feb | 1065.80 | 25.05 | -5.9 | - | 0 | 0 | 9 |
| 12 Feb | 1082.80 | 25.05 | -5.9 | 34.3 | 1 | 0 | 9 |
| 11 Feb | 1056.80 | 30.95 | -6.1 | - | 0 | 0 | 9 |
| 10 Feb | 1048.60 | 30.95 | -6.1 | 31.9 | 6 | 3 | 9 |
| 9 Feb | 1062.70 | 37.05 | -30.8 | 37.91 | 6 | 3 | 3 |
| 6 Feb | 1002.50 | 67.85 | 0 | 1.07 | 0 | 0 | 0 |
| 5 Feb | 992.00 | 67.85 | 0 | 1.18 | 0 | 0 | 0 |
| 4 Feb | 998.80 | 67.85 | 0 | 1.54 | 0 | 0 | 0 |
| 3 Feb | 1000.40 | 0 | 0 | 1.51 | 0 | 0 | 0 |
| 2 Feb | 962.10 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 997.60 | 0 | 0 | 1.32 | 0 | 0 | 0 |
| 30 Jan | 1020.00 | 0 | 0 | 2.56 | 0 | 0 | 0 |
| 29 Jan | 1022.80 | 0 | 0 | 2.64 | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 1000 expiring on 28APR2026
Delta for 1000 PE is -0.25
Historical price for 1000 PE is as follows
On 22 Apr SHRIRAMFIN was trading at 1044.55. The strike last trading price was 10.8, which was -0.5999999999999996 lower than the previous day. The implied volatity was 49.96, the open interest changed by -2 which decreased total open position to 1460
On 21 Apr SHRIRAMFIN was trading at 1045.30. The strike last trading price was 11.4, which was -1.6999999999999993 lower than the previous day. The implied volatity was 49.79, the open interest changed by 78 which increased total open position to 1461
On 20 Apr SHRIRAMFIN was trading at 1045.15. The strike last trading price was 13.1, which was -3.5999999999999996 lower than the previous day. The implied volatity was 49.63, the open interest changed by 151 which increased total open position to 1380
On 17 Apr SHRIRAMFIN was trading at 1036.95. The strike last trading price was 16.85, which was -5.5 lower than the previous day. The implied volatity was 45.61, the open interest changed by -26 which decreased total open position to 1237
On 16 Apr SHRIRAMFIN was trading at 1022.75. The strike last trading price was 22.6, which was -3.099999999999998 lower than the previous day. The implied volatity was 44.54, the open interest changed by 18 which increased total open position to 1265
On 15 Apr SHRIRAMFIN was trading at 1020.95. The strike last trading price was 26.05, which was -7.599999999999998 lower than the previous day. The implied volatity was 46.79, the open interest changed by -35 which decreased total open position to 1254
On 13 Apr SHRIRAMFIN was trading at 1004.10. The strike last trading price was 32.05, which was 6.7499999999999964 higher than the previous day. The implied volatity was 45.06, the open interest changed by 63 which increased total open position to 1288
On 10 Apr SHRIRAMFIN was trading at 1027.55. The strike last trading price was 24.8, which was -13.900000000000002 lower than the previous day. The implied volatity was 41.64, the open interest changed by 110 which increased total open position to 1232
On 9 Apr SHRIRAMFIN was trading at 996.30. The strike last trading price was 40.1, which was 11.45 higher than the previous day. The implied volatity was 44.7, the open interest changed by -49 which decreased total open position to 1122
On 8 Apr SHRIRAMFIN was trading at 1023.20. The strike last trading price was 27.2, which was -57.8 lower than the previous day. The implied volatity was 43.11, the open interest changed by 650 which increased total open position to 1171
On 7 Apr SHRIRAMFIN was trading at 930.65. The strike last trading price was 85, which was -1.35 lower than the previous day. The implied volatity was 49.89, the open interest changed by -4 which decreased total open position to 522
On 6 Apr SHRIRAMFIN was trading at 928.00. The strike last trading price was 88.2, which was -26.85 lower than the previous day. The implied volatity was 46.58, the open interest changed by -65 which decreased total open position to 527
On 2 Apr SHRIRAMFIN was trading at 891.60. The strike last trading price was 115, which was 6 higher than the previous day. The implied volatity was 48.53, the open interest changed by -5 which decreased total open position to 592
On 1 Apr SHRIRAMFIN was trading at 900.55. The strike last trading price was 109, which was -23.6 lower than the previous day. The implied volatity was 48.18, the open interest changed by -33 which decreased total open position to 616
On 30 Mar SHRIRAMFIN was trading at 872.10. The strike last trading price was 131.75, which was 21.75 higher than the previous day. The implied volatity was 44.86, the open interest changed by 55 which increased total open position to 649
On 27 Mar SHRIRAMFIN was trading at 903.80. The strike last trading price was 111, which was 37.95 higher than the previous day. The implied volatity was 50.29, the open interest changed by 8 which increased total open position to 596
On 25 Mar SHRIRAMFIN was trading at 956.00. The strike last trading price was 74, which was -31.65 lower than the previous day. The implied volatity was 46.26, the open interest changed by 139 which increased total open position to 589
On 24 Mar SHRIRAMFIN was trading at 903.60. The strike last trading price was 105.65, which was -24.4 lower than the previous day. The implied volatity was 46.19, the open interest changed by 6 which increased total open position to 450
On 23 Mar SHRIRAMFIN was trading at 877.70. The strike last trading price was 126.95, which was 45.45 higher than the previous day. The implied volatity was 47.95, the open interest changed by -36 which decreased total open position to 446
On 20 Mar SHRIRAMFIN was trading at 938.60. The strike last trading price was 81.5, which was 4.4 higher than the previous day. The implied volatity was 39.04, the open interest changed by -16 which decreased total open position to 481
On 19 Mar SHRIRAMFIN was trading at 949.80. The strike last trading price was 75.7, which was 34.35 higher than the previous day. The implied volatity was 43.55, the open interest changed by -28 which decreased total open position to 498
On 18 Mar SHRIRAMFIN was trading at 1021.60. The strike last trading price was 40.95, which was -7.2 lower than the previous day. The implied volatity was 40.23, the open interest changed by 78 which increased total open position to 525
On 17 Mar SHRIRAMFIN was trading at 1004.60. The strike last trading price was 48, which was -11.05 lower than the previous day. The implied volatity was 40.66, the open interest changed by 40 which increased total open position to 446
On 16 Mar SHRIRAMFIN was trading at 992.00. The strike last trading price was 59.05, which was 6.4 higher than the previous day. The implied volatity was 44.27, the open interest changed by 51 which increased total open position to 407
On 13 Mar SHRIRAMFIN was trading at 1003.60. The strike last trading price was 52.65, which was 13.45 higher than the previous day. The implied volatity was 43.56, the open interest changed by 143 which increased total open position to 358
On 12 Mar SHRIRAMFIN was trading at 1031.70. The strike last trading price was 39.2, which was 2.15 higher than the previous day. The implied volatity was 40.05, the open interest changed by 48 which increased total open position to 214
On 11 Mar SHRIRAMFIN was trading at 1031.70. The strike last trading price was 37.05, which was 9.35 higher than the previous day. The implied volatity was 40.4, the open interest changed by 66 which increased total open position to 160
On 10 Mar SHRIRAMFIN was trading at 1062.90. The strike last trading price was 27, which was -28 lower than the previous day. The implied volatity was 39.05, the open interest changed by 7 which increased total open position to 94
On 9 Mar SHRIRAMFIN was trading at 987.20. The strike last trading price was 55, which was 11.25 higher than the previous day. The implied volatity was 38.92, the open interest changed by -5 which decreased total open position to 86
On 6 Mar SHRIRAMFIN was trading at 1007.50. The strike last trading price was 44, which was 13 higher than the previous day. The implied volatity was 36.71, the open interest changed by -26 which decreased total open position to 87
On 5 Mar SHRIRAMFIN was trading at 1039.50. The strike last trading price was 31, which was -11 lower than the previous day. The implied volatity was 34.67, the open interest changed by 3 which increased total open position to 113
On 4 Mar SHRIRAMFIN was trading at 1010.00. The strike last trading price was 42, which was 17.75 higher than the previous day. The implied volatity was 34.7, the open interest changed by 60 which increased total open position to 109
On 2 Mar SHRIRAMFIN was trading at 1052.50. The strike last trading price was 24.25, which was 7 higher than the previous day. The implied volatity was 31.06, the open interest changed by 11 which increased total open position to 49
On 27 Feb SHRIRAMFIN was trading at 1079.40. The strike last trading price was 17.25, which was 1 higher than the previous day. The implied volatity was 30.98, the open interest changed by 11 which increased total open position to 37
On 26 Feb SHRIRAMFIN was trading at 1104.60. The strike last trading price was 16.25, which was -3.2 lower than the previous day. The implied volatity was 34.42, the open interest changed by 6 which increased total open position to 24
On 25 Feb SHRIRAMFIN was trading at 1085.90. The strike last trading price was 19.45, which was -2.55 lower than the previous day. The implied volatity was 33.18, the open interest changed by 6 which increased total open position to 16
On 24 Feb SHRIRAMFIN was trading at 1061.70. The strike last trading price was 22, which was 0 lower than the previous day. The implied volatity was 31.44, the open interest changed by 1 which increased total open position to 10
On 23 Feb SHRIRAMFIN was trading at 1064.70. The strike last trading price was 22, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 20 Feb SHRIRAMFIN was trading at 1059.30. The strike last trading price was 22, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 19 Feb SHRIRAMFIN was trading at 1054.70. The strike last trading price was 22, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 18 Feb SHRIRAMFIN was trading at 1076.20. The strike last trading price was 22, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 17 Feb SHRIRAMFIN was trading at 1075.00. The strike last trading price was 22, which was -3.05 lower than the previous day. The implied volatity was 31.75, the open interest changed by 0 which decreased total open position to 9
On 16 Feb SHRIRAMFIN was trading at 1085.40. The strike last trading price was 25.05, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 13 Feb SHRIRAMFIN was trading at 1065.80. The strike last trading price was 25.05, which was -5.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 12 Feb SHRIRAMFIN was trading at 1082.80. The strike last trading price was 25.05, which was -5.9 lower than the previous day. The implied volatity was 34.3, the open interest changed by 0 which decreased total open position to 9
On 11 Feb SHRIRAMFIN was trading at 1056.80. The strike last trading price was 30.95, which was -6.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Feb SHRIRAMFIN was trading at 1048.60. The strike last trading price was 30.95, which was -6.1 lower than the previous day. The implied volatity was 31.9, the open interest changed by 3 which increased total open position to 9
On 9 Feb SHRIRAMFIN was trading at 1062.70. The strike last trading price was 37.05, which was -30.8 lower than the previous day. The implied volatity was 37.91, the open interest changed by 3 which increased total open position to 3
On 6 Feb SHRIRAMFIN was trading at 1002.50. The strike last trading price was 67.85, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SHRIRAMFIN was trading at 992.00. The strike last trading price was 67.85, which was 0 lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SHRIRAMFIN was trading at 998.80. The strike last trading price was 67.85, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SHRIRAMFIN was trading at 1000.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SHRIRAMFIN was trading at 962.10. The strike last trading price was 0, 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 997.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.32, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SHRIRAMFIN was trading at 1020.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SHRIRAMFIN was trading at 1022.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.64, the open interest changed by 0 which decreased total open position to 0
