SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
10 Mar 2026 11:07 AM IST
| SHRIRAMFIN 30-MAR-2026 1030 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 0.95
Theta: -1.04
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Mar | 1042.30 | 46.25 | 23.5 | 37.67 | 4,917 | -56 | 420 | |||||||||
| 9 Mar | 987.20 | 22.4 | -6.4 | 38.43 | 800 | -10 | 477 | |||||||||
| 6 Mar | 1007.50 | 30.5 | -10.25 | 35.03 | 1,702 | 331 | 490 | |||||||||
| 5 Mar | 1039.50 | 40.25 | 8.85 | 29.07 | 1,775 | 50 | 170 | |||||||||
| 4 Mar | 1010.00 | 30.85 | -19.85 | 34.06 | 690 | 103 | 123 | |||||||||
| 2 Mar | 1052.50 | 50.05 | -36.6 | 31.11 | 97 | 4 | 19 | |||||||||
| 27 Feb | 1079.40 | 86.65 | 11.45 | - | 3 | 0 | 15 | |||||||||
| 26 Feb | 1104.60 | 86.65 | 11.45 | 21.48 | 3 | 0 | 15 | |||||||||
| 25 Feb | 1085.90 | 76.55 | 22.75 | 28.16 | 18 | -1 | 15 | |||||||||
| 24 Feb | 1061.70 | 53.8 | -4.9 | 20.16 | 1 | 0 | 16 | |||||||||
| 23 Feb | 1064.70 | 58.7 | -14.8 | 24.98 | 1 | 0 | 15 | |||||||||
| 20 Feb | 1059.30 | 73.5 | -1.95 | - | 0 | 0 | 15 | |||||||||
| 19 Feb | 1054.70 | 73.5 | -1.95 | - | 0 | 0 | 15 | |||||||||
| 18 Feb | 1076.20 | 73.5 | -1.95 | 28.5 | 21 | 6 | 11 | |||||||||
| 17 Feb | 1075.00 | 75.45 | -5.55 | - | 0 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 16 Feb | 1085.40 | 75.45 | -5.55 | 22.06 | 2 | 0 | 4 | |||||||||
| 13 Feb | 1065.80 | 81 | 30 | - | 0 | 0 | 4 | |||||||||
| 12 Feb | 1082.80 | 81 | 30 | 26.67 | 2 | 1 | 3 | |||||||||
| 11 Feb | 1056.80 | 51 | -3.95 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 1048.60 | 51 | -3.95 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 1062.70 | 51 | -3.95 | 14.05 | 7 | 1 | 1 | |||||||||
| 6 Feb | 1002.50 | 54.95 | 0 | 1.18 | 0 | 0 | 0 | |||||||||
| 5 Feb | 992.00 | 54.95 | 0 | 1.53 | 0 | 0 | 0 | |||||||||
| 4 Feb | 998.80 | 54.95 | 0 | 1.35 | 0 | 0 | 0 | |||||||||
| 3 Feb | 1000.40 | 54.95 | 0 | 1.25 | 0 | 0 | 0 | |||||||||
| 2 Feb | 962.10 | 54.95 | 0 | 3.41 | 0 | 0 | 0 | |||||||||
| 1 Feb | 997.60 | 54.95 | 0 | 1.45 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1020.00 | 54.95 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1022.80 | 54.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1018.80 | 54.95 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
For Shriram Finance Limited - strike price 1030 expiring on 30MAR2026
Delta for 1030 CE is 0.6
Historical price for 1030 CE is as follows
On 10 Mar SHRIRAMFIN was trading at 1042.30. The strike last trading price was 46.25, which was 23.5 higher than the previous day. The implied volatity was 37.67, the open interest changed by -56 which decreased total open position to 420
On 9 Mar SHRIRAMFIN was trading at 987.20. The strike last trading price was 22.4, which was -6.4 lower than the previous day. The implied volatity was 38.43, the open interest changed by -10 which decreased total open position to 477
On 6 Mar SHRIRAMFIN was trading at 1007.50. The strike last trading price was 30.5, which was -10.25 lower than the previous day. The implied volatity was 35.03, the open interest changed by 331 which increased total open position to 490
On 5 Mar SHRIRAMFIN was trading at 1039.50. The strike last trading price was 40.25, which was 8.85 higher than the previous day. The implied volatity was 29.07, the open interest changed by 50 which increased total open position to 170
On 4 Mar SHRIRAMFIN was trading at 1010.00. The strike last trading price was 30.85, which was -19.85 lower than the previous day. The implied volatity was 34.06, the open interest changed by 103 which increased total open position to 123
On 2 Mar SHRIRAMFIN was trading at 1052.50. The strike last trading price was 50.05, which was -36.6 lower than the previous day. The implied volatity was 31.11, the open interest changed by 4 which increased total open position to 19
On 27 Feb SHRIRAMFIN was trading at 1079.40. The strike last trading price was 86.65, which was 11.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 26 Feb SHRIRAMFIN was trading at 1104.60. The strike last trading price was 86.65, which was 11.45 higher than the previous day. The implied volatity was 21.48, the open interest changed by 0 which decreased total open position to 15
On 25 Feb SHRIRAMFIN was trading at 1085.90. The strike last trading price was 76.55, which was 22.75 higher than the previous day. The implied volatity was 28.16, the open interest changed by -1 which decreased total open position to 15
On 24 Feb SHRIRAMFIN was trading at 1061.70. The strike last trading price was 53.8, which was -4.9 lower than the previous day. The implied volatity was 20.16, the open interest changed by 0 which decreased total open position to 16
On 23 Feb SHRIRAMFIN was trading at 1064.70. The strike last trading price was 58.7, which was -14.8 lower than the previous day. The implied volatity was 24.98, the open interest changed by 0 which decreased total open position to 15
On 20 Feb SHRIRAMFIN was trading at 1059.30. The strike last trading price was 73.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 19 Feb SHRIRAMFIN was trading at 1054.70. The strike last trading price was 73.5, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 18 Feb SHRIRAMFIN was trading at 1076.20. The strike last trading price was 73.5, which was -1.95 lower than the previous day. The implied volatity was 28.5, the open interest changed by 6 which increased total open position to 11
On 17 Feb SHRIRAMFIN was trading at 1075.00. The strike last trading price was 75.45, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Feb SHRIRAMFIN was trading at 1085.40. The strike last trading price was 75.45, which was -5.55 lower than the previous day. The implied volatity was 22.06, the open interest changed by 0 which decreased total open position to 4
On 13 Feb SHRIRAMFIN was trading at 1065.80. The strike last trading price was 81, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb SHRIRAMFIN was trading at 1082.80. The strike last trading price was 81, which was 30 higher than the previous day. The implied volatity was 26.67, the open interest changed by 1 which increased total open position to 3
On 11 Feb SHRIRAMFIN was trading at 1056.80. The strike last trading price was 51, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb SHRIRAMFIN was trading at 1048.60. The strike last trading price was 51, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb SHRIRAMFIN was trading at 1062.70. The strike last trading price was 51, which was -3.95 lower than the previous day. The implied volatity was 14.05, the open interest changed by 1 which increased total open position to 1
On 6 Feb SHRIRAMFIN was trading at 1002.50. The strike last trading price was 54.95, 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 5 Feb SHRIRAMFIN was trading at 992.00. The strike last trading price was 54.95, which was 0 lower than the previous day. The implied volatity was 1.53, 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 54.95, which was 0 lower than the previous day. The implied volatity was 1.35, 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 54.95, which was 0 lower than the previous day. The implied volatity was 1.25, 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 54.95, which was 0 lower than the previous day. The implied volatity was 3.41, 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 54.95, which was 0 lower than the previous day. The implied volatity was 1.45, 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 54.95, which was 0 lower than the previous day. The implied volatity was 0.14, 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 54.95, 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 28 Jan SHRIRAMFIN was trading at 1018.80. The strike last trading price was 54.95, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
| SHRIRAMFIN 30MAR2026 1030 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.41
Vega: 0.95
Theta: -0.81
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Mar | 1042.30 | 30.2 | -30.3 | 39.8 | 1,953 | 176 | 667 |
| 9 Mar | 987.20 | 59.85 | 13.8 | 42.03 | 144 | -30 | 491 |
| 6 Mar | 1007.50 | 45.4 | 15.75 | 37.31 | 789 | 161 | 521 |
| 5 Mar | 1039.50 | 30.4 | -18.1 | 35.4 | 1,361 | 17 | 361 |
| 4 Mar | 1010.00 | 48.75 | 24.65 | 38.92 | 659 | 75 | 346 |
| 2 Mar | 1052.50 | 25.05 | 8.45 | 31.99 | 708 | -3 | 270 |
| 27 Feb | 1079.40 | 16.75 | 5.9 | 32.09 | 248 | 19 | 274 |
| 26 Feb | 1104.60 | 10.75 | -4.25 | 31.86 | 291 | 50 | 255 |
| 25 Feb | 1085.90 | 14.2 | -7.6 | 30.11 | 615 | 96 | 206 |
| 24 Feb | 1061.70 | 22.45 | 1.1 | 32.25 | 135 | 28 | 110 |
| 23 Feb | 1064.70 | 21.5 | -1.9 | 30.79 | 50 | 30 | 81 |
| 20 Feb | 1059.30 | 23.75 | 0.9 | 30.48 | 48 | 1 | 51 |
| 19 Feb | 1054.70 | 22.85 | 3.75 | 27.07 | 11 | -1 | 50 |
| 18 Feb | 1076.20 | 19.1 | -3.8 | 29.79 | 19 | 11 | 50 |
| 17 Feb | 1075.00 | 22.9 | 3.85 | 32.21 | 11 | 8 | 39 |
| 16 Feb | 1085.40 | 19.05 | -5 | 31.46 | 13 | 8 | 32 |
| 13 Feb | 1065.80 | 24.05 | 3.6 | 29.82 | 4 | 1 | 23 |
| 12 Feb | 1082.80 | 20.45 | -52.7 | 31.02 | 25 | 21 | 21 |
| 11 Feb | 1056.80 | 73.15 | 0 | 3.15 | 0 | 0 | 0 |
| 10 Feb | 1048.60 | 73.15 | 0 | 2.31 | 0 | 0 | 0 |
| 9 Feb | 1062.70 | 73.15 | 0 | 3.32 | 0 | 0 | 0 |
| 6 Feb | 1002.50 | 73.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 992.00 | 73.15 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 998.80 | 73.15 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1000.40 | 73.15 | 0 | 0.03 | 0 | 0 | 0 |
| 2 Feb | 962.10 | 73.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 997.60 | 73.15 | 0 | 0.47 | 0 | 0 | 0 |
| 30 Jan | 1020.00 | 73.15 | 0 | 0.5 | 0 | 0 | 0 |
| 29 Jan | 1022.80 | 73.15 | 0 | 0.68 | 0 | 0 | 0 |
| 28 Jan | 1018.80 | 73.15 | 0 | 0.34 | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 1030 expiring on 30MAR2026
Delta for 1030 PE is -0.41
Historical price for 1030 PE is as follows
On 10 Mar SHRIRAMFIN was trading at 1042.30. The strike last trading price was 30.2, which was -30.3 lower than the previous day. The implied volatity was 39.8, the open interest changed by 176 which increased total open position to 667
On 9 Mar SHRIRAMFIN was trading at 987.20. The strike last trading price was 59.85, which was 13.8 higher than the previous day. The implied volatity was 42.03, the open interest changed by -30 which decreased total open position to 491
On 6 Mar SHRIRAMFIN was trading at 1007.50. The strike last trading price was 45.4, which was 15.75 higher than the previous day. The implied volatity was 37.31, the open interest changed by 161 which increased total open position to 521
On 5 Mar SHRIRAMFIN was trading at 1039.50. The strike last trading price was 30.4, which was -18.1 lower than the previous day. The implied volatity was 35.4, the open interest changed by 17 which increased total open position to 361
On 4 Mar SHRIRAMFIN was trading at 1010.00. The strike last trading price was 48.75, which was 24.65 higher than the previous day. The implied volatity was 38.92, the open interest changed by 75 which increased total open position to 346
On 2 Mar SHRIRAMFIN was trading at 1052.50. The strike last trading price was 25.05, which was 8.45 higher than the previous day. The implied volatity was 31.99, the open interest changed by -3 which decreased total open position to 270
On 27 Feb SHRIRAMFIN was trading at 1079.40. The strike last trading price was 16.75, which was 5.9 higher than the previous day. The implied volatity was 32.09, the open interest changed by 19 which increased total open position to 274
On 26 Feb SHRIRAMFIN was trading at 1104.60. The strike last trading price was 10.75, which was -4.25 lower than the previous day. The implied volatity was 31.86, the open interest changed by 50 which increased total open position to 255
On 25 Feb SHRIRAMFIN was trading at 1085.90. The strike last trading price was 14.2, which was -7.6 lower than the previous day. The implied volatity was 30.11, the open interest changed by 96 which increased total open position to 206
On 24 Feb SHRIRAMFIN was trading at 1061.70. The strike last trading price was 22.45, which was 1.1 higher than the previous day. The implied volatity was 32.25, the open interest changed by 28 which increased total open position to 110
On 23 Feb SHRIRAMFIN was trading at 1064.70. The strike last trading price was 21.5, which was -1.9 lower than the previous day. The implied volatity was 30.79, the open interest changed by 30 which increased total open position to 81
On 20 Feb SHRIRAMFIN was trading at 1059.30. The strike last trading price was 23.75, which was 0.9 higher than the previous day. The implied volatity was 30.48, the open interest changed by 1 which increased total open position to 51
On 19 Feb SHRIRAMFIN was trading at 1054.70. The strike last trading price was 22.85, which was 3.75 higher than the previous day. The implied volatity was 27.07, the open interest changed by -1 which decreased total open position to 50
On 18 Feb SHRIRAMFIN was trading at 1076.20. The strike last trading price was 19.1, which was -3.8 lower than the previous day. The implied volatity was 29.79, the open interest changed by 11 which increased total open position to 50
On 17 Feb SHRIRAMFIN was trading at 1075.00. The strike last trading price was 22.9, which was 3.85 higher than the previous day. The implied volatity was 32.21, the open interest changed by 8 which increased total open position to 39
On 16 Feb SHRIRAMFIN was trading at 1085.40. The strike last trading price was 19.05, which was -5 lower than the previous day. The implied volatity was 31.46, the open interest changed by 8 which increased total open position to 32
On 13 Feb SHRIRAMFIN was trading at 1065.80. The strike last trading price was 24.05, which was 3.6 higher than the previous day. The implied volatity was 29.82, the open interest changed by 1 which increased total open position to 23
On 12 Feb SHRIRAMFIN was trading at 1082.80. The strike last trading price was 20.45, which was -52.7 lower than the previous day. The implied volatity was 31.02, the open interest changed by 21 which increased total open position to 21
On 11 Feb SHRIRAMFIN was trading at 1056.80. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 3.15, 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 73.15, which was 0 lower than the previous day. The implied volatity was 2.31, 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 73.15, which was 0 lower than the previous day. The implied volatity was 3.32, 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 73.15, 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 73.15, 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 73.15, 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 73.15, which was 0 lower than the previous day. The implied volatity was 0.03, 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 73.15, 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 73.15, which was 0 lower than the previous day. The implied volatity was 0.47, 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 73.15, which was 0 lower than the previous day. The implied volatity was 0.5, 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 73.15, which was 0 lower than the previous day. The implied volatity was 0.68, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SHRIRAMFIN was trading at 1018.80. The strike last trading price was 73.15, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
