SHRIRAMFIN

Shriram Finance Limited

848 +0.85 (0.10%)

L: 841.5 H: 854.75

Back to Option Chain

Historical option data for SHRIRAMFIN
12 Dec 2025 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 30-DEC-2025 620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0
11 Dec	847.15	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0
10 Dec	837.25	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0
9 Dec	846.70	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0

8 Dec	834.25	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0
28 Nov	851.65	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0
27 Nov	867.65	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0
26 Nov	856.60	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0
20 Nov	826.60	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0
18 Nov	820.20	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0
11 Nov	832.30	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0
3 Nov	796.45	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0
31 Oct	748.90	52.85 ₹ 43,601.25	0 0.00	-	0 0	0 0	0 0
28 Oct	723.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	719.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	709.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	675.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	672.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	677.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	674.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	672.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	665.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	669.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	666.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	666.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	671.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	645.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 620 expiring on 30DEC2025

Delta for 620 CE is -

Historical price for 620 CE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 52.85, 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 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 52.85, 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 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 52.85, 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 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 52.85, 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 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 52.85, 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 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 52.85, 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 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 52.85, 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 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 52.85, 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 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 52.85, 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 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 52.85, 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 11 Nov SHRIRAMFIN was trading at 832.30. The strike last trading price was 52.85, 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 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 52.85, 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 31 Oct SHRIRAMFIN was trading at 748.90. The strike last trading price was 52.85, 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 Oct SHRIRAMFIN was trading at 723.70. 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 27 Oct SHRIRAMFIN was trading at 719.60. 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 23 Oct SHRIRAMFIN was trading at 709.65. 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 17 Oct SHRIRAMFIN was trading at 675.50. 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 Oct SHRIRAMFIN was trading at 672.50. 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 15 Oct SHRIRAMFIN was trading at 677.95. 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 14 Oct SHRIRAMFIN was trading at 674.45. 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 13 Oct SHRIRAMFIN was trading at 672.15. 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

On 10 Oct SHRIRAMFIN was trading at 665.05. 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 9 Oct SHRIRAMFIN was trading at 669.05. 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 8 Oct SHRIRAMFIN was trading at 666.90. 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 7 Oct SHRIRAMFIN was trading at 666.80. 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 6 Oct SHRIRAMFIN was trading at 671.45. 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 Oct SHRIRAMFIN was trading at 645.80. 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

SHRIRAMFIN 30DEC2025 620 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	0.2 ₹ 165	0 0.00	-	0 0	0 0	20 16,500
11 Dec	847.15	0.2 ₹ 165	0 0.00	-	0 0	0 0	20 16,500
10 Dec	837.25	0.2 ₹ 165	0 0.00	-	0 0	0 0	20 16,500
9 Dec	846.70	0.2 ₹ 165	0 0.00	-	1 825	0 0	19 15,675
8 Dec	834.25	0.2 ₹ 165	0 0.00	-	0 0	0 0	19 15,675
28 Nov	851.65	0.2 ₹ 165	0 0.00	44.71	1 825	0 0	19 15,675
27 Nov	867.65	0.2 ₹ 165	0 0.00	45.92	1 825	0 0	19 15,675
26 Nov	856.60	0.2 ₹ 165	-0.4 -330.00	43.36	15 12,375	8 6,600	13 10,725
20 Nov	826.60	0.6 ₹ 495	-0.25 -206.25	-	1 825	0 0	5 4,125
18 Nov	820.20	0.85 ₹ 701.25	-0.65 -536.25	-	1 825	0 0	5 4,125
11 Nov	832.30	1.5 ₹ 1,237.5	-0.15 -123.75	45.53	2 1,650	0 0	7 5,775
3 Nov	796.45	1.65 ₹ 1,361.25	-1.35 -1113.75	37.86	5 4,125	1 825	7 5,775
31 Oct	748.90	3 ₹ 2,475	-4.15 -3423.75	-	3 2,475	0 0	6 4,950
28 Oct	723.70	7.15 ₹ 5,898.75	0.45 371.25	37.94	6 4,950	-2 -1,650	5 4,125
27 Oct	719.60	7.05 ₹ 5,816.25	0.55 453.75	36.44	7 5,775	0 0	3 2,475
23 Oct	709.65	6.5 ₹ 5,362.5	-6.7 -5527.50	32.58	1 825	0 0	2 1,650
17 Oct	675.50	13.2 ₹ 10,890	0 0.00	33.04	1 825	0 0	1 825
16 Oct	672.50	13.2 ₹ 10,890	-34.15 -28173.75	32.14	1 825	0 0	0 0
15 Oct	677.95	47.35 ₹ 39,063.75	0 0.00	-	0 0	0 0	0 0
14 Oct	674.45	47.35 ₹ 39,063.75	0 0.00	6.24	0 0	0 0	0 0
13 Oct	672.15	47.35 ₹ 39,063.75	0 0.00	-	0 0	0 0	0 0
10 Oct	665.05	47.35 ₹ 39,063.75	0 0.00	-	0 0	0 0	0 0
9 Oct	669.05	47.35 ₹ 39,063.75	0 0.00	5.69	0 0	0 0	0 0
8 Oct	666.90	47.35 ₹ 39,063.75	0 0.00	-	0 0	0 0	0 0
7 Oct	666.80	47.35 ₹ 39,063.75	0 0.00	-	0 0	0 0	0 0
6 Oct	671.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	645.80	0 ₹ 0	0 0.00	3.79	0 0	0 0	0 0

For Shriram Finance Limited - strike price 620 expiring on 30DEC2025

Delta for 620 PE is -

Historical price for 620 PE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 44.71, the open interest changed by 0 which decreased total open position to 19

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 45.92, the open interest changed by 0 which decreased total open position to 19

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 0.2, which was -0.4 lower than the previous day. The implied volatity was 43.36, the open interest changed by 8 which increased total open position to 13

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Nov SHRIRAMFIN was trading at 832.30. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 45.53, the open interest changed by 0 which decreased total open position to 7

On 3 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was 37.86, the open interest changed by 1 which increased total open position to 7

On 31 Oct SHRIRAMFIN was trading at 748.90. The strike last trading price was 3, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 28 Oct SHRIRAMFIN was trading at 723.70. The strike last trading price was 7.15, which was 0.45 higher than the previous day. The implied volatity was 37.94, the open interest changed by -2 which decreased total open position to 5

On 27 Oct SHRIRAMFIN was trading at 719.60. The strike last trading price was 7.05, which was 0.55 higher than the previous day. The implied volatity was 36.44, the open interest changed by 0 which decreased total open position to 3

On 23 Oct SHRIRAMFIN was trading at 709.65. The strike last trading price was 6.5, which was -6.7 lower than the previous day. The implied volatity was 32.58, the open interest changed by 0 which decreased total open position to 2

On 17 Oct SHRIRAMFIN was trading at 675.50. The strike last trading price was 13.2, which was 0 lower than the previous day. The implied volatity was 33.04, the open interest changed by 0 which decreased total open position to 1

On 16 Oct SHRIRAMFIN was trading at 672.50. The strike last trading price was 13.2, which was -34.15 lower than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 0

On 15 Oct SHRIRAMFIN was trading at 677.95. The strike last trading price was 47.35, 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 14 Oct SHRIRAMFIN was trading at 674.45. The strike last trading price was 47.35, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0

On 13 Oct SHRIRAMFIN was trading at 672.15. The strike last trading price was 47.35, 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 Oct SHRIRAMFIN was trading at 665.05. The strike last trading price was 47.35, 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 Oct SHRIRAMFIN was trading at 669.05. The strike last trading price was 47.35, which was 0 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0

On 8 Oct SHRIRAMFIN was trading at 666.90. The strike last trading price was 47.35, 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 7 Oct SHRIRAMFIN was trading at 666.80. The strike last trading price was 47.35, 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 Oct SHRIRAMFIN was trading at 645.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.79, 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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD