SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
25 Feb 2026 02:22 PM IST
| SHRIRAMFIN 30-MAR-2026 1070 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 1.24
Theta: -0.66
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 1084.80 | 47.5 | 12.3 | 26 | 1,346 | -1 | 223 | |||||||||
| 24 Feb | 1061.70 | 34.9 | -3.05 | 25.03 | 226 | -5 | 228 | |||||||||
| 23 Feb | 1064.70 | 37.5 | -0.15 | 26.96 | 447 | 114 | 232 | |||||||||
| 20 Feb | 1059.30 | 35.3 | 0.1 | 25.64 | 67 | 21 | 118 | |||||||||
| 19 Feb | 1054.70 | 33.55 | -15.25 | 27.19 | 150 | 47 | 97 | |||||||||
| 18 Feb | 1076.20 | 47.7 | -0.2 | 27.68 | 39 | 10 | 49 | |||||||||
| 17 Feb | 1075.00 | 48 | -6 | 28.14 | 57 | 16 | 39 | |||||||||
| 16 Feb | 1085.40 | 54 | 7 | 26.82 | 9 | 2 | 23 | |||||||||
| 13 Feb | 1065.80 | 47 | -8.75 | 29.2 | 4 | 2 | 20 | |||||||||
| 12 Feb | 1082.80 | 55.75 | 18.5 | 27.21 | 9 | 4 | 17 | |||||||||
| 11 Feb | 1056.80 | 37.25 | 4.25 | 23.88 | 7 | 0 | 13 | |||||||||
| 10 Feb | 1048.60 | 33 | -9 | 24.55 | 5 | 0 | 9 | |||||||||
| 9 Feb | 1062.70 | 42 | 24.65 | 24.71 | 4 | 3 | 8 | |||||||||
| 6 Feb | 1002.50 | 17.35 | 3.5 | 24.84 | 6 | 3 | 4 | |||||||||
| 5 Feb | 992.00 | 13.85 | -26.2 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 998.80 | 13.85 | -26.2 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 1000.40 | 13.85 | -26.2 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 962.10 | 13.85 | -26.2 | 27.99 | 1 | 0 | 0 | |||||||||
| 1 Feb | 997.60 | 40.05 | 0 | 4.09 | 0 | 0 | 0 | |||||||||
| 30 Jan | 1020.00 | 40.05 | 0 | 2.24 | 0 | 0 | 0 | |||||||||
| 29 Jan | 1022.80 | 40.05 | 0 | 2.05 | 0 | 0 | 0 | |||||||||
| 28 Jan | 1018.80 | 40.05 | 0 | 2.3 | 0 | 0 | 0 | |||||||||
For Shriram Finance Limited - strike price 1070 expiring on 30MAR2026
Delta for 1070 CE is 0.62
Historical price for 1070 CE is as follows
On 25 Feb SHRIRAMFIN was trading at 1084.80. The strike last trading price was 47.5, which was 12.3 higher than the previous day. The implied volatity was 26, the open interest changed by -1 which decreased total open position to 223
On 24 Feb SHRIRAMFIN was trading at 1061.70. The strike last trading price was 34.9, which was -3.05 lower than the previous day. The implied volatity was 25.03, the open interest changed by -5 which decreased total open position to 228
On 23 Feb SHRIRAMFIN was trading at 1064.70. The strike last trading price was 37.5, which was -0.15 lower than the previous day. The implied volatity was 26.96, the open interest changed by 114 which increased total open position to 232
On 20 Feb SHRIRAMFIN was trading at 1059.30. The strike last trading price was 35.3, which was 0.1 higher than the previous day. The implied volatity was 25.64, the open interest changed by 21 which increased total open position to 118
On 19 Feb SHRIRAMFIN was trading at 1054.70. The strike last trading price was 33.55, which was -15.25 lower than the previous day. The implied volatity was 27.19, the open interest changed by 47 which increased total open position to 97
On 18 Feb SHRIRAMFIN was trading at 1076.20. The strike last trading price was 47.7, which was -0.2 lower than the previous day. The implied volatity was 27.68, the open interest changed by 10 which increased total open position to 49
On 17 Feb SHRIRAMFIN was trading at 1075.00. The strike last trading price was 48, which was -6 lower than the previous day. The implied volatity was 28.14, the open interest changed by 16 which increased total open position to 39
On 16 Feb SHRIRAMFIN was trading at 1085.40. The strike last trading price was 54, which was 7 higher than the previous day. The implied volatity was 26.82, the open interest changed by 2 which increased total open position to 23
On 13 Feb SHRIRAMFIN was trading at 1065.80. The strike last trading price was 47, which was -8.75 lower than the previous day. The implied volatity was 29.2, the open interest changed by 2 which increased total open position to 20
On 12 Feb SHRIRAMFIN was trading at 1082.80. The strike last trading price was 55.75, which was 18.5 higher than the previous day. The implied volatity was 27.21, the open interest changed by 4 which increased total open position to 17
On 11 Feb SHRIRAMFIN was trading at 1056.80. The strike last trading price was 37.25, which was 4.25 higher than the previous day. The implied volatity was 23.88, the open interest changed by 0 which decreased total open position to 13
On 10 Feb SHRIRAMFIN was trading at 1048.60. The strike last trading price was 33, which was -9 lower than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 9
On 9 Feb SHRIRAMFIN was trading at 1062.70. The strike last trading price was 42, which was 24.65 higher than the previous day. The implied volatity was 24.71, the open interest changed by 3 which increased total open position to 8
On 6 Feb SHRIRAMFIN was trading at 1002.50. The strike last trading price was 17.35, which was 3.5 higher than the previous day. The implied volatity was 24.84, the open interest changed by 3 which increased total open position to 4
On 5 Feb SHRIRAMFIN was trading at 992.00. The strike last trading price was 13.85, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb SHRIRAMFIN was trading at 998.80. The strike last trading price was 13.85, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb SHRIRAMFIN was trading at 1000.40. The strike last trading price was 13.85, which was -26.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb SHRIRAMFIN was trading at 962.10. The strike last trading price was 13.85, which was -26.2 lower than the previous day. The implied volatity was 27.99, 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 40.05, which was 0 lower than the previous day. The implied volatity was 4.09, 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 40.05, which was 0 lower than the previous day. The implied volatity was 2.24, 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 40.05, which was 0 lower than the previous day. The implied volatity was 2.05, 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 40.05, which was 0 lower than the previous day. The implied volatity was 2.3, the open interest changed by 0 which decreased total open position to 0
| SHRIRAMFIN 30MAR2026 1070 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 1.26
Theta: -0.47
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 1084.80 | 29.3 | -8.1 | 31.18 | 925 | 214 | 288 |
| 24 Feb | 1061.70 | 38.15 | 0.8 | 31.37 | 90 | -4 | 75 |
| 23 Feb | 1064.70 | 37.45 | -2.55 | 30.14 | 129 | 25 | 77 |
| 20 Feb | 1059.30 | 40 | -4.3 | 29.6 | 6 | 0 | 52 |
| 19 Feb | 1054.70 | 46.2 | 13.35 | 30.64 | 37 | 14 | 52 |
| 18 Feb | 1076.20 | 33.2 | -3.15 | 29.02 | 50 | 23 | 37 |
| 17 Feb | 1075.00 | 36.75 | 5.25 | 30.77 | 15 | 10 | 13 |
| 16 Feb | 1085.40 | 31.5 | -66.3 | 30.21 | 3 | 1 | 1 |
| 13 Feb | 1065.80 | 97.8 | 0 | 0.6 | 0 | 0 | 0 |
| 12 Feb | 1082.80 | 97.8 | 0 | 1.98 | 0 | 0 | 0 |
| 11 Feb | 1056.80 | 97.8 | 0 | 0.17 | 0 | 0 | 0 |
| 10 Feb | 1048.60 | 97.8 | 0 | 0.37 | 0 | 0 | 0 |
| 9 Feb | 1062.70 | 97.8 | 0 | 0.45 | 0 | 0 | 0 |
| 6 Feb | 1002.50 | 97.8 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 992.00 | 97.8 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 998.80 | 97.8 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1000.40 | 97.8 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 962.10 | 97.8 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 997.60 | 97.8 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1020.00 | 97.8 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1022.80 | 97.8 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 1018.80 | 97.8 | 0 | 0 | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 1070 expiring on 30MAR2026
Delta for 1070 PE is -0.4
Historical price for 1070 PE is as follows
On 25 Feb SHRIRAMFIN was trading at 1084.80. The strike last trading price was 29.3, which was -8.1 lower than the previous day. The implied volatity was 31.18, the open interest changed by 214 which increased total open position to 288
On 24 Feb SHRIRAMFIN was trading at 1061.70. The strike last trading price was 38.15, which was 0.8 higher than the previous day. The implied volatity was 31.37, the open interest changed by -4 which decreased total open position to 75
On 23 Feb SHRIRAMFIN was trading at 1064.70. The strike last trading price was 37.45, which was -2.55 lower than the previous day. The implied volatity was 30.14, the open interest changed by 25 which increased total open position to 77
On 20 Feb SHRIRAMFIN was trading at 1059.30. The strike last trading price was 40, which was -4.3 lower than the previous day. The implied volatity was 29.6, the open interest changed by 0 which decreased total open position to 52
On 19 Feb SHRIRAMFIN was trading at 1054.70. The strike last trading price was 46.2, which was 13.35 higher than the previous day. The implied volatity was 30.64, the open interest changed by 14 which increased total open position to 52
On 18 Feb SHRIRAMFIN was trading at 1076.20. The strike last trading price was 33.2, which was -3.15 lower than the previous day. The implied volatity was 29.02, the open interest changed by 23 which increased total open position to 37
On 17 Feb SHRIRAMFIN was trading at 1075.00. The strike last trading price was 36.75, which was 5.25 higher than the previous day. The implied volatity was 30.77, the open interest changed by 10 which increased total open position to 13
On 16 Feb SHRIRAMFIN was trading at 1085.40. The strike last trading price was 31.5, which was -66.3 lower than the previous day. The implied volatity was 30.21, the open interest changed by 1 which increased total open position to 1
On 13 Feb SHRIRAMFIN was trading at 1065.80. The strike last trading price was 97.8, which was 0 lower than the previous day. The implied volatity was 0.6, 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 97.8, which was 0 lower than the previous day. The implied volatity was 1.98, 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 97.8, which was 0 lower than the previous day. The implied volatity was 0.17, 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 97.8, which was 0 lower than the previous day. The implied volatity was 0.37, 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 97.8, which was 0 lower than the previous day. The implied volatity was 0.45, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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
