Historical option data for SHRIRAMFIN
29 Jun 2026 10:50 AM IST
| SHRIRAMFIN 28-Jul-2026 (25d) 1040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.56
Vega: 0.01
Theta: -0.67
Gamma: 0.00432
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 1043.75 | 40.9 | 4.9 (13.61%) | 30.82 | 788 | 50 | 427 | |||||||||
| 25 Jun | 1031.80 | 35 | 3 (9.38%) | 29.69 | 1,054 | 296 | 377 | |||||||||
| 24 Jun | 1019.00 | 31.9 | 9.9 (45.00%) | 31.29 | 209 | 63 | 81 | |||||||||
| 23 Jun | 993.35 | 21.75 | 2.75 (14.47%) | 30.97 | 17 | 6 | 13 | |||||||||
| 22 Jun | 992.85 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 19 Jun | 1001.90 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 18 Jun | 1002.70 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 17 Jun | 1007.50 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 16 Jun | 1005.75 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 15 Jun | 1000.65 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 12 Jun | 954.95 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 11 Jun | 886.25 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 10 Jun | 897.35 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 9 Jun | 911.70 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 8 Jun | 896.65 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 5 Jun | 923.30 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 4 Jun | 915.80 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 3 Jun | 912.95 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 2 Jun | 911.70 | 18.85 | -0.15 (-0.79%) | - | 7 | 0 | 7 | |||||||||
| 1 Jun | 919.05 | 18.85 | -0.15 (-0.79%) | 29.44 | 7 | 0 | 7 | |||||||||
| 29 May | 947.15 | 18.85 | -38.15 (-66.93%) | 29.44 | 7 | 6 | 6 | |||||||||
For Shriram Finance Limited - strike price 1040 expiring on 28JUL2026
Delta for 1040 CE is 0.56
Historical price for 1040 CE is as follows
On 29 Jun SHRIRAMFIN was trading at 1043.75. The strike last trading price was 40.9, which was 4.9 higher than the previous day. The implied volatity was 30.82, the open interest changed by 50 which increased total open position to 427
On 25 Jun SHRIRAMFIN was trading at 1031.80. The strike last trading price was 35, which was 3 higher than the previous day. The implied volatity was 29.69, the open interest changed by 296 which increased total open position to 377
On 24 Jun SHRIRAMFIN was trading at 1019.00. The strike last trading price was 31.9, which was 9.9 higher than the previous day. The implied volatity was 31.29, the open interest changed by 63 which increased total open position to 81
On 23 Jun SHRIRAMFIN was trading at 993.35. The strike last trading price was 21.75, which was 2.75 higher than the previous day. The implied volatity was 30.97, the open interest changed by 6 which increased total open position to 13
On 22 Jun SHRIRAMFIN was trading at 992.85. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Jun SHRIRAMFIN was trading at 1001.90. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Jun SHRIRAMFIN was trading at 1002.70. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Jun SHRIRAMFIN was trading at 1007.50. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Jun SHRIRAMFIN was trading at 1005.75. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 15 Jun SHRIRAMFIN was trading at 1000.65. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Jun SHRIRAMFIN was trading at 954.95. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 11 Jun SHRIRAMFIN was trading at 886.25. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Jun SHRIRAMFIN was trading at 897.35. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Jun SHRIRAMFIN was trading at 911.70. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 8 Jun SHRIRAMFIN was trading at 896.65. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Jun SHRIRAMFIN was trading at 923.30. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 Jun SHRIRAMFIN was trading at 915.80. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 3 Jun SHRIRAMFIN was trading at 912.95. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Jun SHRIRAMFIN was trading at 911.70. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 1 Jun SHRIRAMFIN was trading at 919.05. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was 29.44, the open interest changed by 0 which decreased total open position to 7
On 29 May SHRIRAMFIN was trading at 947.15. The strike last trading price was 18.85, which was -38.15 lower than the previous day. The implied volatity was 29.44, the open interest changed by 6 which increased total open position to 6
| SHRIRAMFIN 28-Jul-2026 (25d) 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.01
Theta: -0.63
Gamma: 0.00364
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 1043.75 | 38.85 | -5.2 (-11.80%) | 36.54 | 242 | 34 | 228 |
| 25 Jun | 1031.80 | 45 | -4.35 (-8.81%) | 33.42 | 442 | 181 | 194 |
| 24 Jun | 1019.00 | 49.35 | -79.65 (-61.74%) | 31.82 | 18 | 14 | 14 |
| 23 Jun | 993.35 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Jun | 992.85 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Jun | 1001.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Jun | 1002.70 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Jun | 1007.50 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Jun | 1005.75 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Jun | 1000.65 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Jun | 954.95 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Jun | 886.25 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Jun | 897.35 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Jun | 911.70 | 0 | 0 | - | 0 | 0 | 0 |
| 8 Jun | 896.65 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Jun | 923.30 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Jun | 915.80 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Jun | 912.95 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Jun | 911.70 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Jun | 919.05 | 0 | 0 | - | 0 | 0 | 0 |
| 29 May | 947.15 | 0 | 0 | - | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 1040 expiring on 28JUL2026
Delta for 1040 PE is -0.45
Historical price for 1040 PE is as follows
On 29 Jun SHRIRAMFIN was trading at 1043.75. The strike last trading price was 38.85, which was -5.2 lower than the previous day. The implied volatity was 36.54, the open interest changed by 34 which increased total open position to 228
On 25 Jun SHRIRAMFIN was trading at 1031.80. The strike last trading price was 45, which was -4.35 lower than the previous day. The implied volatity was 33.42, the open interest changed by 181 which increased total open position to 194
On 24 Jun SHRIRAMFIN was trading at 1019.00. The strike last trading price was 49.35, which was -79.65 lower than the previous day. The implied volatity was 31.82, the open interest changed by 14 which increased total open position to 14
On 23 Jun SHRIRAMFIN was trading at 993.35. 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 22 Jun SHRIRAMFIN was trading at 992.85. 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 Jun SHRIRAMFIN was trading at 1001.90. 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 Jun SHRIRAMFIN was trading at 1002.70. 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 17 Jun SHRIRAMFIN was trading at 1007.50. 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 16 Jun SHRIRAMFIN was trading at 1005.75. 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 15 Jun SHRIRAMFIN was trading at 1000.65. 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 Jun SHRIRAMFIN was trading at 954.95. 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 Jun SHRIRAMFIN was trading at 886.25. 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 Jun SHRIRAMFIN was trading at 897.35. 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 Jun SHRIRAMFIN was trading at 911.70. 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 8 Jun SHRIRAMFIN was trading at 896.65. 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 Jun SHRIRAMFIN was trading at 923.30. 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 4 Jun SHRIRAMFIN was trading at 915.80. 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 Jun SHRIRAMFIN was trading at 912.95. 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 Jun SHRIRAMFIN was trading at 911.70. 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 1 Jun SHRIRAMFIN was trading at 919.05. 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 May SHRIRAMFIN was trading at 947.15. 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
