SHRIRAMFIN

Shriram Finance Limited

1022.8 +4.00 (0.39%)

L: 1006.15 H: 1028.4

Back to Option Chain

Historical option data for SHRIRAMFIN
29 Jan 2026 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SHRIRAMFIN 24-FEB-2026 1000 CE
Delta: 0.65 Vega: 1.01 Theta: -0.79 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1022.80	50.9 ₹ 41,992.5	3 2475.00	31.93	1,976 16,30,200	30 24,750	1,993 16,44,225
28 Jan	1018.80	47.4 ₹ 39,105	5.8 4785.00	31.04	2,645 21,82,125	381 3,14,325	1,972 16,26,900
27 Jan	1001.05	40.75 ₹ 33,618.75	-5.8 -4785.00	32.59	3,655 30,15,375	414 3,41,550	1,596 13,16,700
23 Jan	1003.55	46.7 ₹ 38,527.5	-2.35 -1938.75	34.19	4,229 34,88,925	284 2,34,300	1,174 9,68,550
22 Jan	1005.50	50 ₹ 41,250	10.2 8415.00	34.66	1,297 10,70,025	346 2,85,450	884 7,29,300
21 Jan	986.00	41 ₹ 33,825	-0.3 -247.50	32.11	457 3,77,025	49 40,425	542 4,47,150
20 Jan	987.50	41.75 ₹ 34,443.75	-9.5 -7837.50	36.32	438 3,61,350	201 1,65,825	494 4,07,550
19 Jan	1010.35	50.7 ₹ 41,827.5	3.1 2557.50	32.89	221 1,82,325	38 31,350	293 2,41,725
16 Jan	995.45	47.05 ₹ 38,816.25	8.15 6723.75	33.34	298 2,45,850	-3 -2,475	254 2,09,550
14 Jan	981.10	38.9 ₹ 32,092.5	1.9 1567.50	32.89	104 85,800	65 53,625	257 2,12,025
13 Jan	979.05	37 ₹ 30,525	4.1 3382.50	30.9	31 25,575	14 11,550	191 1,57,575
12 Jan	972.80	32.9 ₹ 27,142.5	-3.85 -3176.25	31.22	40 33,000	16 13,200	176 1,45,200
9 Jan	975.40	37 ₹ 30,525	-9.15 -7548.75	30.12	91 75,075	16 13,200	159 1,31,175
8 Jan	992.90	46.5 ₹ 38,362.5	-2.3 -1897.50	31.12	66 54,450	-2 -1,650	136 1,12,200
7 Jan	995.85	48.8 ₹ 40,260	-3.4 -2805.00	30.44	4 3,300	1 825	138 1,13,850

6 Jan	1002.65	52.2 ₹ 43,065	2.2 1815.00	30.4	23 18,975	12 9,900	135 1,11,375
5 Jan	1003.35	50 ₹ 41,250	-7.5 -6187.50	28.24	57 47,025	16 13,200	122 1,00,650
2 Jan	1010.35	57.5 ₹ 47,437.5	-3.35 -2763.75	29.13	56 46,200	-18 -14,850	106 87,450
1 Jan	1019.70	64.8 ₹ 53,460	16.45 13571.25	29.5	68 56,100	40 33,000	125 1,03,125
31 Dec	996.20	48 ₹ 39,600	6.9 5692.50	27.29	84 69,300	42 34,650	86 70,950
30 Dec	979.40	41.1 ₹ 33,907.5	8.7 7177.50	29.65	29 23,925	19 15,675	47 38,775
29 Dec	955.50	32.2 ₹ 26,565	-3.6 -2970.00	30.17	11 9,075	1 825	28 23,100
26 Dec	960.25	35.6 ₹ 29,370	-6.45 -5321.25	29.48	39 32,175	17 14,025	28 23,100
24 Dec	973.70	42.05 ₹ 34,691.25	15 12375.00	28.91	11 9,075	7 5,775	10 8,250
23 Dec	957.80	27.05 ₹ 22,316.25	5.65 4661.25	-	0 0	3 2,475	0 0
22 Dec	934.85	27.05 ₹ 22,316.25	5.65 4661.25	-	3 2,475	2 1,650	2 1,650

For Shriram Finance Limited - strike price 1000 expiring on 24FEB2026

Delta for 1000 CE is 0.65

Historical price for 1000 CE is as follows

On 29 Jan SHRIRAMFIN was trading at 1022.80. The strike last trading price was 50.9, which was 3 higher than the previous day. The implied volatity was 31.93, the open interest changed by 30 which increased total open position to 1993

On 28 Jan SHRIRAMFIN was trading at 1018.80. The strike last trading price was 47.4, which was 5.8 higher than the previous day. The implied volatity was 31.04, the open interest changed by 381 which increased total open position to 1972

On 27 Jan SHRIRAMFIN was trading at 1001.05. The strike last trading price was 40.75, which was -5.8 lower than the previous day. The implied volatity was 32.59, the open interest changed by 414 which increased total open position to 1596

On 23 Jan SHRIRAMFIN was trading at 1003.55. The strike last trading price was 46.7, which was -2.35 lower than the previous day. The implied volatity was 34.19, the open interest changed by 284 which increased total open position to 1174

On 22 Jan SHRIRAMFIN was trading at 1005.50. The strike last trading price was 50, which was 10.2 higher than the previous day. The implied volatity was 34.66, the open interest changed by 346 which increased total open position to 884

On 21 Jan SHRIRAMFIN was trading at 986.00. The strike last trading price was 41, which was -0.3 lower than the previous day. The implied volatity was 32.11, the open interest changed by 49 which increased total open position to 542

On 20 Jan SHRIRAMFIN was trading at 987.50. The strike last trading price was 41.75, which was -9.5 lower than the previous day. The implied volatity was 36.32, the open interest changed by 201 which increased total open position to 494

On 19 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 50.7, which was 3.1 higher than the previous day. The implied volatity was 32.89, the open interest changed by 38 which increased total open position to 293

On 16 Jan SHRIRAMFIN was trading at 995.45. The strike last trading price was 47.05, which was 8.15 higher than the previous day. The implied volatity was 33.34, the open interest changed by -3 which decreased total open position to 254

On 14 Jan SHRIRAMFIN was trading at 981.10. The strike last trading price was 38.9, which was 1.9 higher than the previous day. The implied volatity was 32.89, the open interest changed by 65 which increased total open position to 257

On 13 Jan SHRIRAMFIN was trading at 979.05. The strike last trading price was 37, which was 4.1 higher than the previous day. The implied volatity was 30.9, the open interest changed by 14 which increased total open position to 191

On 12 Jan SHRIRAMFIN was trading at 972.80. The strike last trading price was 32.9, which was -3.85 lower than the previous day. The implied volatity was 31.22, the open interest changed by 16 which increased total open position to 176

On 9 Jan SHRIRAMFIN was trading at 975.40. The strike last trading price was 37, which was -9.15 lower than the previous day. The implied volatity was 30.12, the open interest changed by 16 which increased total open position to 159

On 8 Jan SHRIRAMFIN was trading at 992.90. The strike last trading price was 46.5, which was -2.3 lower than the previous day. The implied volatity was 31.12, the open interest changed by -2 which decreased total open position to 136

On 7 Jan SHRIRAMFIN was trading at 995.85. The strike last trading price was 48.8, which was -3.4 lower than the previous day. The implied volatity was 30.44, the open interest changed by 1 which increased total open position to 138

On 6 Jan SHRIRAMFIN was trading at 1002.65. The strike last trading price was 52.2, which was 2.2 higher than the previous day. The implied volatity was 30.4, the open interest changed by 12 which increased total open position to 135

On 5 Jan SHRIRAMFIN was trading at 1003.35. The strike last trading price was 50, which was -7.5 lower than the previous day. The implied volatity was 28.24, the open interest changed by 16 which increased total open position to 122

On 2 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 57.5, which was -3.35 lower than the previous day. The implied volatity was 29.13, the open interest changed by -18 which decreased total open position to 106

On 1 Jan SHRIRAMFIN was trading at 1019.70. The strike last trading price was 64.8, which was 16.45 higher than the previous day. The implied volatity was 29.5, the open interest changed by 40 which increased total open position to 125

On 31 Dec SHRIRAMFIN was trading at 996.20. The strike last trading price was 48, which was 6.9 higher than the previous day. The implied volatity was 27.29, the open interest changed by 42 which increased total open position to 86

On 30 Dec SHRIRAMFIN was trading at 979.40. The strike last trading price was 41.1, which was 8.7 higher than the previous day. The implied volatity was 29.65, the open interest changed by 19 which increased total open position to 47

On 29 Dec SHRIRAMFIN was trading at 955.50. The strike last trading price was 32.2, which was -3.6 lower than the previous day. The implied volatity was 30.17, the open interest changed by 1 which increased total open position to 28

On 26 Dec SHRIRAMFIN was trading at 960.25. The strike last trading price was 35.6, which was -6.45 lower than the previous day. The implied volatity was 29.48, the open interest changed by 17 which increased total open position to 28

On 24 Dec SHRIRAMFIN was trading at 973.70. The strike last trading price was 42.05, which was 15 higher than the previous day. The implied volatity was 28.91, the open interest changed by 7 which increased total open position to 10

On 23 Dec SHRIRAMFIN was trading at 957.80. The strike last trading price was 27.05, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 22 Dec SHRIRAMFIN was trading at 934.85. The strike last trading price was 27.05, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

SHRIRAMFIN 24FEB2026 1000 PE
Delta: -0.36 Vega: 1.02 Theta: -0.57 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
29 Jan	1022.80	24 ₹ 19,800	-1.2 -990.00	34.34	1,070 8,82,750	-32 -26,400	865 7,13,625
28 Jan	1018.80	25.35 ₹ 20,913.75	-9.45 -7796.25	33.25	1,492 12,30,900	132 1,08,900	900 7,42,500
27 Jan	1001.05	35 ₹ 28,875	-2.55 -2103.75	35.87	2,214 18,26,550	58 47,850	769 6,34,425
23 Jan	1003.55	36.6 ₹ 30,195	-1.35 -1113.75	36.59	3,007 24,80,775	315 2,59,875	696 5,74,200
22 Jan	1005.50	36.75 ₹ 30,318.75	-12.35 -10188.75	36.98	891 7,35,075	219 1,80,675	381 3,14,325
21 Jan	986.00	46.45 ₹ 38,321.25	-0.75 -618.75	40.21	250 2,06,250	38 31,350	163 1,34,475
20 Jan	987.50	47.35 ₹ 39,063.75	11.15 9198.75	36.65	140 1,15,500	26 21,450	124 1,02,300
19 Jan	1010.35	36.65 ₹ 30,236.25	-7.1 -5857.50	35.98	121 99,825	3 2,475	99 81,675
16 Jan	995.45	44.9 ₹ 37,042.5	-8.2 -6765.00	37.54	149 1,22,925	31 25,575	99 81,675
14 Jan	981.10	53.1 ₹ 43,807.5	0.1 82.50	36.84	2 1,650	1 825	67 55,275
13 Jan	979.05	53 ₹ 43,725	-1.75 -1443.75	36.51	2 1,650	1 825	65 53,625
12 Jan	972.80	54.75 ₹ 45,168.75	1 825.00	33.2	22 18,150	9 7,425	64 52,800
9 Jan	975.40	53.9 ₹ 44,467.5	3.9 3217.50	34.98	16 13,200	3 2,475	54 44,550
8 Jan	992.90	50 ₹ 41,250	6 4950.00	36.99	2 1,650	0 0	51 42,075
7 Jan	995.85	44 ₹ 36,300	2.7 2227.50	33.76	4 3,300	0 0	52 42,900
6 Jan	1002.65	41.3 ₹ 34,072.5	0.05 41.25	33.42	6 4,950	4 3,300	52 42,900
5 Jan	1003.35	41.25 ₹ 34,031.25	2.75 2268.75	33.31	36 29,700	12 9,900	47 38,775
2 Jan	1010.35	38.5 ₹ 31,762.5	4.55 3753.75	32.85	37 30,525	32 26,400	35 28,875
1 Jan	1019.70	33.5 ₹ 27,637.5	-134.6 -111045.00	31.8	3 2,475	1 825	1 825
31 Dec	996.20	168.1 ₹ 1,38,682.5	0 0.00	0.95	0 0	0 0	0 0
30 Dec	979.40	168.1 ₹ 1,38,682.5	0 0.00	-	0 0	0 0	0 0
29 Dec	955.50	168.1 ₹ 1,38,682.5	0 0.00	-	0 0	0 0	0 0
26 Dec	960.25	168.1 ₹ 1,38,682.5	0 0.00	-	0 0	0 0	0 0
24 Dec	973.70	168.1 ₹ 1,38,682.5	0 0.00	-	0 0	0 0	0 0
23 Dec	957.80	168.1 ₹ 1,38,682.5	0 0.00	-	0 0	0 0	0 0
22 Dec	934.85	168.1 ₹ 1,38,682.5	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 1000 expiring on 24FEB2026

Delta for 1000 PE is -0.36

Historical price for 1000 PE is as follows

On 29 Jan SHRIRAMFIN was trading at 1022.80. The strike last trading price was 24, which was -1.2 lower than the previous day. The implied volatity was 34.34, the open interest changed by -32 which decreased total open position to 865

On 28 Jan SHRIRAMFIN was trading at 1018.80. The strike last trading price was 25.35, which was -9.45 lower than the previous day. The implied volatity was 33.25, the open interest changed by 132 which increased total open position to 900

On 27 Jan SHRIRAMFIN was trading at 1001.05. The strike last trading price was 35, which was -2.55 lower than the previous day. The implied volatity was 35.87, the open interest changed by 58 which increased total open position to 769

On 23 Jan SHRIRAMFIN was trading at 1003.55. The strike last trading price was 36.6, which was -1.35 lower than the previous day. The implied volatity was 36.59, the open interest changed by 315 which increased total open position to 696

On 22 Jan SHRIRAMFIN was trading at 1005.50. The strike last trading price was 36.75, which was -12.35 lower than the previous day. The implied volatity was 36.98, the open interest changed by 219 which increased total open position to 381

On 21 Jan SHRIRAMFIN was trading at 986.00. The strike last trading price was 46.45, which was -0.75 lower than the previous day. The implied volatity was 40.21, the open interest changed by 38 which increased total open position to 163

On 20 Jan SHRIRAMFIN was trading at 987.50. The strike last trading price was 47.35, which was 11.15 higher than the previous day. The implied volatity was 36.65, the open interest changed by 26 which increased total open position to 124

On 19 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 36.65, which was -7.1 lower than the previous day. The implied volatity was 35.98, the open interest changed by 3 which increased total open position to 99

On 16 Jan SHRIRAMFIN was trading at 995.45. The strike last trading price was 44.9, which was -8.2 lower than the previous day. The implied volatity was 37.54, the open interest changed by 31 which increased total open position to 99

On 14 Jan SHRIRAMFIN was trading at 981.10. The strike last trading price was 53.1, which was 0.1 higher than the previous day. The implied volatity was 36.84, the open interest changed by 1 which increased total open position to 67

On 13 Jan SHRIRAMFIN was trading at 979.05. The strike last trading price was 53, which was -1.75 lower than the previous day. The implied volatity was 36.51, the open interest changed by 1 which increased total open position to 65

On 12 Jan SHRIRAMFIN was trading at 972.80. The strike last trading price was 54.75, which was 1 higher than the previous day. The implied volatity was 33.2, the open interest changed by 9 which increased total open position to 64

On 9 Jan SHRIRAMFIN was trading at 975.40. The strike last trading price was 53.9, which was 3.9 higher than the previous day. The implied volatity was 34.98, the open interest changed by 3 which increased total open position to 54

On 8 Jan SHRIRAMFIN was trading at 992.90. The strike last trading price was 50, which was 6 higher than the previous day. The implied volatity was 36.99, the open interest changed by 0 which decreased total open position to 51

On 7 Jan SHRIRAMFIN was trading at 995.85. The strike last trading price was 44, which was 2.7 higher than the previous day. The implied volatity was 33.76, the open interest changed by 0 which decreased total open position to 52

On 6 Jan SHRIRAMFIN was trading at 1002.65. The strike last trading price was 41.3, which was 0.05 higher than the previous day. The implied volatity was 33.42, the open interest changed by 4 which increased total open position to 52

On 5 Jan SHRIRAMFIN was trading at 1003.35. The strike last trading price was 41.25, which was 2.75 higher than the previous day. The implied volatity was 33.31, the open interest changed by 12 which increased total open position to 47

On 2 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 38.5, which was 4.55 higher than the previous day. The implied volatity was 32.85, the open interest changed by 32 which increased total open position to 35

On 1 Jan SHRIRAMFIN was trading at 1019.70. The strike last trading price was 33.5, which was -134.6 lower than the previous day. The implied volatity was 31.8, the open interest changed by 1 which increased total open position to 1

On 31 Dec SHRIRAMFIN was trading at 996.20. The strike last trading price was 168.1, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0

On 30 Dec SHRIRAMFIN was trading at 979.40. The strike last trading price was 168.1, 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 Dec SHRIRAMFIN was trading at 955.50. The strike last trading price was 168.1, 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 Dec SHRIRAMFIN was trading at 960.25. The strike last trading price was 168.1, 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 Dec SHRIRAMFIN was trading at 973.70. The strike last trading price was 168.1, 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 Dec SHRIRAMFIN was trading at 957.80. The strike last trading price was 168.1, 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 22 Dec SHRIRAMFIN was trading at 934.85. The strike last trading price was 168.1, 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

Related Pages for SHRIRAMFIN

SHRIRAMFIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD