SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
04 Mar 2026 04:12 PM IST
| SHRIRAMFIN 30-MAR-2026 1050 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 1.03
Theta: -0.77
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 1010.00 | 23.2 | -17.55 | 34.09 | 2,006 | 157 | 488 | |||||||||
| 2 Mar | 1052.50 | 39.3 | -16.3 | 31.32 | 963 | 146 | 323 | |||||||||
| 27 Feb | 1079.40 | 55.6 | -17.2 | 26.71 | 69 | 10 | 177 | |||||||||
| 26 Feb | 1104.60 | 71.9 | 10.6 | 20.32 | 114 | -20 | 167 | |||||||||
| 25 Feb | 1085.90 | 62.25 | 16.55 | 28.02 | 385 | -27 | 187 | |||||||||
| 24 Feb | 1061.70 | 45.85 | -2.75 | 24.95 | 249 | 68 | 218 | |||||||||
| 23 Feb | 1064.70 | 48.05 | -0.05 | 26.73 | 175 | 47 | 149 | |||||||||
| 20 Feb | 1059.30 | 46.55 | 1.45 | 26.2 | 121 | 4 | 101 | |||||||||
| 19 Feb | 1054.70 | 43.35 | -18.65 | 27.25 | 83 | -4 | 94 | |||||||||
|
|
||||||||||||||||
| 18 Feb | 1076.20 | 62 | 0.85 | 29.71 | 33 | 0 | 100 | |||||||||
| 17 Feb | 1075.00 | 61.4 | -5.4 | 29.6 | 31 | 16 | 100 | |||||||||
| 16 Feb | 1085.40 | 66.5 | 11.8 | 26.83 | 33 | 6 | 85 | |||||||||
| 13 Feb | 1065.80 | 54.4 | -11.95 | 26.87 | 59 | -30 | 78 | |||||||||
| 12 Feb | 1082.80 | 66.35 | 18.5 | 26 | 82 | 10 | 109 | |||||||||
| 11 Feb | 1056.80 | 49.3 | 5.35 | 24.89 | 88 | 10 | 101 | |||||||||
| 10 Feb | 1048.60 | 44.1 | -8.95 | 24.95 | 74 | 18 | 90 | |||||||||
| 9 Feb | 1062.70 | 52.25 | 29.55 | 24.26 | 98 | 44 | 73 | |||||||||
| 6 Feb | 1002.50 | 22.5 | 1.5 | 24.21 | 29 | 21 | 28 | |||||||||
| 5 Feb | 992.00 | 21 | -3.45 | 24.42 | 6 | 3 | 7 | |||||||||
| 4 Feb | 998.80 | 24.45 | 12 | - | 0 | 0 | 4 | |||||||||
| 3 Feb | 1000.40 | 24.45 | 12 | 24.92 | 6 | 1 | 4 | |||||||||
| 2 Feb | 962.10 | 12.45 | -10.7 | 23.29 | 3 | -1 | 2 | |||||||||
| 1 Feb | 997.60 | 23.15 | -15.85 | 24.98 | 2 | 1 | 2 | |||||||||
| 30 Jan | 1020.00 | 39 | 0.1 | 27.51 | 1 | 0 | 1 | |||||||||
| 29 Jan | 1022.80 | 38.9 | -8.15 | 26.49 | 1 | 0 | 0 | |||||||||
| 28 Jan | 1018.80 | 47.05 | 0 | 1.16 | 0 | 0 | 0 | |||||||||
For Shriram Finance Limited - strike price 1050 expiring on 30MAR2026
Delta for 1050 CE is 0.38
Historical price for 1050 CE is as follows
On 4 Mar SHRIRAMFIN was trading at 1010.00. The strike last trading price was 23.2, which was -17.55 lower than the previous day. The implied volatity was 34.09, the open interest changed by 157 which increased total open position to 488
On 2 Mar SHRIRAMFIN was trading at 1052.50. The strike last trading price was 39.3, which was -16.3 lower than the previous day. The implied volatity was 31.32, the open interest changed by 146 which increased total open position to 323
On 27 Feb SHRIRAMFIN was trading at 1079.40. The strike last trading price was 55.6, which was -17.2 lower than the previous day. The implied volatity was 26.71, the open interest changed by 10 which increased total open position to 177
On 26 Feb SHRIRAMFIN was trading at 1104.60. The strike last trading price was 71.9, which was 10.6 higher than the previous day. The implied volatity was 20.32, the open interest changed by -20 which decreased total open position to 167
On 25 Feb SHRIRAMFIN was trading at 1085.90. The strike last trading price was 62.25, which was 16.55 higher than the previous day. The implied volatity was 28.02, the open interest changed by -27 which decreased total open position to 187
On 24 Feb SHRIRAMFIN was trading at 1061.70. The strike last trading price was 45.85, which was -2.75 lower than the previous day. The implied volatity was 24.95, the open interest changed by 68 which increased total open position to 218
On 23 Feb SHRIRAMFIN was trading at 1064.70. The strike last trading price was 48.05, which was -0.05 lower than the previous day. The implied volatity was 26.73, the open interest changed by 47 which increased total open position to 149
On 20 Feb SHRIRAMFIN was trading at 1059.30. The strike last trading price was 46.55, which was 1.45 higher than the previous day. The implied volatity was 26.2, the open interest changed by 4 which increased total open position to 101
On 19 Feb SHRIRAMFIN was trading at 1054.70. The strike last trading price was 43.35, which was -18.65 lower than the previous day. The implied volatity was 27.25, the open interest changed by -4 which decreased total open position to 94
On 18 Feb SHRIRAMFIN was trading at 1076.20. The strike last trading price was 62, which was 0.85 higher than the previous day. The implied volatity was 29.71, the open interest changed by 0 which decreased total open position to 100
On 17 Feb SHRIRAMFIN was trading at 1075.00. The strike last trading price was 61.4, which was -5.4 lower than the previous day. The implied volatity was 29.6, the open interest changed by 16 which increased total open position to 100
On 16 Feb SHRIRAMFIN was trading at 1085.40. The strike last trading price was 66.5, which was 11.8 higher than the previous day. The implied volatity was 26.83, the open interest changed by 6 which increased total open position to 85
On 13 Feb SHRIRAMFIN was trading at 1065.80. The strike last trading price was 54.4, which was -11.95 lower than the previous day. The implied volatity was 26.87, the open interest changed by -30 which decreased total open position to 78
On 12 Feb SHRIRAMFIN was trading at 1082.80. The strike last trading price was 66.35, which was 18.5 higher than the previous day. The implied volatity was 26, the open interest changed by 10 which increased total open position to 109
On 11 Feb SHRIRAMFIN was trading at 1056.80. The strike last trading price was 49.3, which was 5.35 higher than the previous day. The implied volatity was 24.89, the open interest changed by 10 which increased total open position to 101
On 10 Feb SHRIRAMFIN was trading at 1048.60. The strike last trading price was 44.1, which was -8.95 lower than the previous day. The implied volatity was 24.95, the open interest changed by 18 which increased total open position to 90
On 9 Feb SHRIRAMFIN was trading at 1062.70. The strike last trading price was 52.25, which was 29.55 higher than the previous day. The implied volatity was 24.26, the open interest changed by 44 which increased total open position to 73
On 6 Feb SHRIRAMFIN was trading at 1002.50. The strike last trading price was 22.5, which was 1.5 higher than the previous day. The implied volatity was 24.21, the open interest changed by 21 which increased total open position to 28
On 5 Feb SHRIRAMFIN was trading at 992.00. The strike last trading price was 21, which was -3.45 lower than the previous day. The implied volatity was 24.42, the open interest changed by 3 which increased total open position to 7
On 4 Feb SHRIRAMFIN was trading at 998.80. The strike last trading price was 24.45, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 3 Feb SHRIRAMFIN was trading at 1000.40. The strike last trading price was 24.45, which was 12 higher than the previous day. The implied volatity was 24.92, the open interest changed by 1 which increased total open position to 4
On 2 Feb SHRIRAMFIN was trading at 962.10. The strike last trading price was 12.45, which was -10.7 lower than the previous day. The implied volatity was 23.29, the open interest changed by -1 which decreased total open position to 2
On 1 Feb SHRIRAMFIN was trading at 997.60. The strike last trading price was 23.15, which was -15.85 lower than the previous day. The implied volatity was 24.98, the open interest changed by 1 which increased total open position to 2
On 30 Jan SHRIRAMFIN was trading at 1020.00. The strike last trading price was 39, which was 0.1 higher than the previous day. The implied volatity was 27.51, the open interest changed by 0 which decreased total open position to 1
On 29 Jan SHRIRAMFIN was trading at 1022.80. The strike last trading price was 38.9, which was -8.15 lower than the previous day. The implied volatity was 26.49, 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 47.05, which was 0 lower than the previous day. The implied volatity was 1.16, the open interest changed by 0 which decreased total open position to 0
| SHRIRAMFIN 30MAR2026 1050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 1.04
Theta: -0.61
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 1010.00 | 61.3 | 28.6 | 39.45 | 425 | -54 | 550 |
| 2 Mar | 1052.50 | 33.35 | 11.4 | 31.47 | 1,311 | 20 | 646 |
| 27 Feb | 1079.40 | 22.75 | 7.55 | 31.63 | 1,122 | 27 | 624 |
| 26 Feb | 1104.60 | 15 | -5.4 | 31.23 | 1,021 | 60 | 596 |
| 25 Feb | 1085.90 | 19.7 | -9.25 | 29.7 | 1,124 | 38 | 536 |
| 24 Feb | 1061.70 | 29.45 | 1.25 | 31.71 | 372 | 30 | 494 |
| 23 Feb | 1064.70 | 28.7 | -1.55 | 30.45 | 470 | 244 | 463 |
| 20 Feb | 1059.30 | 30.85 | -4.4 | 29.82 | 176 | 29 | 219 |
| 19 Feb | 1054.70 | 36.9 | 11.55 | 31.26 | 147 | -18 | 184 |
| 18 Feb | 1076.20 | 25.4 | -2.25 | 29.37 | 41 | -1 | 202 |
| 17 Feb | 1075.00 | 28.45 | 3.35 | 30.93 | 69 | 11 | 204 |
| 16 Feb | 1085.40 | 24.6 | -8.7 | 30.78 | 118 | 22 | 193 |
| 13 Feb | 1065.80 | 34 | 6.9 | 31.41 | 128 | 34 | 161 |
| 12 Feb | 1082.80 | 26.7 | -7.3 | 30.76 | 131 | 72 | 127 |
| 11 Feb | 1056.80 | 34 | -3.8 | 29.42 | 28 | 5 | 55 |
| 10 Feb | 1048.60 | 38.4 | 5 | 29.38 | 48 | 24 | 49 |
| 9 Feb | 1062.70 | 33.45 | -51.55 | 29.8 | 34 | 22 | 22 |
| 6 Feb | 1002.50 | 85 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 992.00 | 85 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 998.80 | 85 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1000.40 | 85 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 962.10 | 85 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 997.60 | 85 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1020.00 | 85 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1022.80 | 85 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1018.80 | 85 | 0 | 0 | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 1050 expiring on 30MAR2026
Delta for 1050 PE is -0.6
Historical price for 1050 PE is as follows
On 4 Mar SHRIRAMFIN was trading at 1010.00. The strike last trading price was 61.3, which was 28.6 higher than the previous day. The implied volatity was 39.45, the open interest changed by -54 which decreased total open position to 550
On 2 Mar SHRIRAMFIN was trading at 1052.50. The strike last trading price was 33.35, which was 11.4 higher than the previous day. The implied volatity was 31.47, the open interest changed by 20 which increased total open position to 646
On 27 Feb SHRIRAMFIN was trading at 1079.40. The strike last trading price was 22.75, which was 7.55 higher than the previous day. The implied volatity was 31.63, the open interest changed by 27 which increased total open position to 624
On 26 Feb SHRIRAMFIN was trading at 1104.60. The strike last trading price was 15, which was -5.4 lower than the previous day. The implied volatity was 31.23, the open interest changed by 60 which increased total open position to 596
On 25 Feb SHRIRAMFIN was trading at 1085.90. The strike last trading price was 19.7, which was -9.25 lower than the previous day. The implied volatity was 29.7, the open interest changed by 38 which increased total open position to 536
On 24 Feb SHRIRAMFIN was trading at 1061.70. The strike last trading price was 29.45, which was 1.25 higher than the previous day. The implied volatity was 31.71, the open interest changed by 30 which increased total open position to 494
On 23 Feb SHRIRAMFIN was trading at 1064.70. The strike last trading price was 28.7, which was -1.55 lower than the previous day. The implied volatity was 30.45, the open interest changed by 244 which increased total open position to 463
On 20 Feb SHRIRAMFIN was trading at 1059.30. The strike last trading price was 30.85, which was -4.4 lower than the previous day. The implied volatity was 29.82, the open interest changed by 29 which increased total open position to 219
On 19 Feb SHRIRAMFIN was trading at 1054.70. The strike last trading price was 36.9, which was 11.55 higher than the previous day. The implied volatity was 31.26, the open interest changed by -18 which decreased total open position to 184
On 18 Feb SHRIRAMFIN was trading at 1076.20. The strike last trading price was 25.4, which was -2.25 lower than the previous day. The implied volatity was 29.37, the open interest changed by -1 which decreased total open position to 202
On 17 Feb SHRIRAMFIN was trading at 1075.00. The strike last trading price was 28.45, which was 3.35 higher than the previous day. The implied volatity was 30.93, the open interest changed by 11 which increased total open position to 204
On 16 Feb SHRIRAMFIN was trading at 1085.40. The strike last trading price was 24.6, which was -8.7 lower than the previous day. The implied volatity was 30.78, the open interest changed by 22 which increased total open position to 193
On 13 Feb SHRIRAMFIN was trading at 1065.80. The strike last trading price was 34, which was 6.9 higher than the previous day. The implied volatity was 31.41, the open interest changed by 34 which increased total open position to 161
On 12 Feb SHRIRAMFIN was trading at 1082.80. The strike last trading price was 26.7, which was -7.3 lower than the previous day. The implied volatity was 30.76, the open interest changed by 72 which increased total open position to 127
On 11 Feb SHRIRAMFIN was trading at 1056.80. The strike last trading price was 34, which was -3.8 lower than the previous day. The implied volatity was 29.42, the open interest changed by 5 which increased total open position to 55
On 10 Feb SHRIRAMFIN was trading at 1048.60. The strike last trading price was 38.4, which was 5 higher than the previous day. The implied volatity was 29.38, the open interest changed by 24 which increased total open position to 49
On 9 Feb SHRIRAMFIN was trading at 1062.70. The strike last trading price was 33.45, which was -51.55 lower than the previous day. The implied volatity was 29.8, the open interest changed by 22 which increased total open position to 22
On 6 Feb SHRIRAMFIN was trading at 1002.50. The strike last trading price was 85, 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 85, 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 85, 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 85, 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 85, 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 85, 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 85, 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 85, 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 85, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
