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 640 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	1 825

11 Dec	847.15	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	1 825
10 Dec	837.25	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	1 825
9 Dec	846.70	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	0 0
8 Dec	834.25	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	1 825
4 Dec	828.15	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	0 0
28 Nov	851.65	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	0 0
27 Nov	867.65	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	0 0
26 Nov	856.60	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	0 0
21 Nov	823.30	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	0 0
20 Nov	826.60	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	0 0
18 Nov	820.20	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	0 0
13 Nov	814.00	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	0 0
11 Nov	832.30	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	0 0
6 Nov	792.50	105 ₹ 86,625	60.95 50283.75	-	0 0	0 0	0 0
3 Nov	796.45	105 ₹ 86,625	60.95 50283.75	-	0 0	1 825	0 0
31 Oct	748.90	105 ₹ 86,625	60.95 50283.75	-	2 1,650	1 825	1 825
30 Oct	738.25	44.05 ₹ 36,341.25	0 0.00	-	0 0	0 0	0 0
29 Oct	738.45	44.05 ₹ 36,341.25	0 0.00	-	0 0	0 0	0 0
28 Oct	723.70	44.05 ₹ 36,341.25	0 0.00	-	0 0	0 0	0 0
27 Oct	719.60	44.05 ₹ 36,341.25	0 0.00	-	0 0	0 0	0 0
23 Oct	709.65	44.05 ₹ 36,341.25	0 0.00	-	0 0	0 0	0 0
16 Oct	672.50	44.05 ₹ 36,341.25	0 0.00	-	0 0	0 0	0 0
15 Oct	677.95	44.05 ₹ 36,341.25	0 0.00	-	0 0	0 0	0 0
14 Oct	674.45	44.05 ₹ 36,341.25	0 0.00	-	0 0	0 0	0 0
13 Oct	672.15	44.05 ₹ 36,341.25	0 0.00	-	0 0	0 0	0 0
10 Oct	665.05	44.05 ₹ 36,341.25	0 0.00	-	0 0	0 0	0 0
9 Oct	669.05	44.05 ₹ 36,341.25	0 0.00	-	0 0	0 0	0 0
8 Oct	666.90	44.05 ₹ 36,341.25	0 0.00	-	0 0	0 0	0 0
7 Oct	666.80	44.05 ₹ 36,341.25	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 640 expiring on 30DEC2025

Delta for 640 CE is -

Historical price for 640 CE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 105, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 105, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 105, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 105, which was 60.95 higher 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 105, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 105, which was 60.95 higher 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 105, which was 60.95 higher 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 105, which was 60.95 higher 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 105, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 105, which was 60.95 higher 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 105, which was 60.95 higher 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 105, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 105, which was 60.95 higher 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 105, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov SHRIRAMFIN was trading at 792.50. The strike last trading price was 105, which was 60.95 higher 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 105, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct SHRIRAMFIN was trading at 748.90. The strike last trading price was 105, which was 60.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 30 Oct SHRIRAMFIN was trading at 738.25. The strike last trading price was 44.05, 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 Oct SHRIRAMFIN was trading at 738.45. The strike last trading price was 44.05, 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 44.05, 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 44.05, 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 44.05, 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 44.05, 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 44.05, 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 44.05, 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 44.05, 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 44.05, 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 44.05, 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 44.05, 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 44.05, 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 640 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	0.4 ₹ 330	-0.4 -330.00	-	0 0	0 0	6 4,950
11 Dec	847.15	0.4 ₹ 330	-0.4 -330.00	-	0 0	0 0	6 4,950
10 Dec	837.25	0.4 ₹ 330	-0.4 -330.00	-	0 0	0 0	6 4,950
9 Dec	846.70	0.4 ₹ 330	-0.4 -330.00	-	0 0	0 0	0 0
8 Dec	834.25	0.4 ₹ 330	-0.4 -330.00	-	0 0	0 0	6 4,950
4 Dec	828.15	0.4 ₹ 330	-0.4 -330.00	45.08	1 825	0 0	6 4,950
28 Nov	851.65	0.8 ₹ 660	0 0.00	-	0 0	0 0	0 0
27 Nov	867.65	0.8 ₹ 660	0 0.00	-	0 0	0 0	0 0
26 Nov	856.60	0.8 ₹ 660	0 0.00	-	0 0	0 0	0 0
21 Nov	823.30	0.8 ₹ 660	0 0.00	-	1 825	0 0	6 4,950
20 Nov	826.60	0.8 ₹ 660	-0.2 -165.00	39.87	7 5,775	-3 -2,475	5 4,125
18 Nov	820.20	1 ₹ 825	0 0.00	-	0 0	0 0	0 0
13 Nov	814.00	1 ₹ 825	0 0.00	36.76	4 3,300	1 825	8 6,600
11 Nov	832.30	1 ₹ 825	-1.25 -1031.25	38.51	1 825	0 0	7 5,775
6 Nov	792.50	2.25 ₹ 1,856.25	-2.25 -1856.25	36.74	2 1,650	0 0	8 6,600
3 Nov	796.45	4.5 ₹ 3,712.5	-1.9 -1567.50	-	0 0	0 0	0 0
31 Oct	748.90	4.5 ₹ 3,712.5	-1.9 -1567.50	-	4 3,300	0 0	8 6,600
30 Oct	738.25	6.4 ₹ 5,280	-2.6 -2145.00	34.78	4 3,300	-1 -825	8 6,600
29 Oct	738.45	9 ₹ 7,425	-0.35 -288.75	38.65	3 2,475	0 0	9 7,425
28 Oct	723.70	9.35 ₹ 7,713.75	-0.7 -577.50	35.82	1 825	0 0	10 8,250
27 Oct	719.60	10.5 ₹ 8,662.5	-6.5 -5362.50	36.27	10 8,250	6 4,950	7 5,775
23 Oct	709.65	17 ₹ 14,025	-41.25 -34031.25	-	0 0	0 0	0 0
16 Oct	672.50	58.25 ₹ 48,056.25	0 0.00	4.34	0 0	0 0	0 0
15 Oct	677.95	58.25 ₹ 48,056.25	0 0.00	-	0 0	0 0	0 0
14 Oct	674.45	58.25 ₹ 48,056.25	0 0.00	4.47	0 0	0 0	0 0
13 Oct	672.15	58.25 ₹ 48,056.25	0 0.00	-	0 0	0 0	0 0
10 Oct	665.05	58.25 ₹ 48,056.25	0 0.00	-	0 0	0 0	0 0
9 Oct	669.05	58.25 ₹ 48,056.25	0 0.00	3.95	0 0	0 0	0 0
8 Oct	666.90	58.25 ₹ 48,056.25	0 0.00	-	0 0	0 0	0 0
7 Oct	666.80	58.25 ₹ 48,056.25	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	2.02	0 0	0 0	0 0

For Shriram Finance Limited - strike price 640 expiring on 30DEC2025

Delta for 640 PE is -

Historical price for 640 PE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 0.4, which was -0.4 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 0.4, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 45.08, the open interest changed by 0 which decreased total open position to 6

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 0.8, 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 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 0.8, 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 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 0.8, 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 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 0.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 0.8, which was -0.2 lower than the previous day. The implied volatity was 39.87, the open interest changed by -3 which decreased total open position to 5

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 1, 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 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 36.76, the open interest changed by 1 which increased total open position to 8

On 11 Nov SHRIRAMFIN was trading at 832.30. The strike last trading price was 1, which was -1.25 lower than the previous day. The implied volatity was 38.51, the open interest changed by 0 which decreased total open position to 7

On 6 Nov SHRIRAMFIN was trading at 792.50. The strike last trading price was 2.25, which was -2.25 lower than the previous day. The implied volatity was 36.74, the open interest changed by 0 which decreased total open position to 8

On 3 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 4.5, which was -1.9 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 4.5, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 30 Oct SHRIRAMFIN was trading at 738.25. The strike last trading price was 6.4, which was -2.6 lower than the previous day. The implied volatity was 34.78, the open interest changed by -1 which decreased total open position to 8

On 29 Oct SHRIRAMFIN was trading at 738.45. The strike last trading price was 9, which was -0.35 lower than the previous day. The implied volatity was 38.65, the open interest changed by 0 which decreased total open position to 9

On 28 Oct SHRIRAMFIN was trading at 723.70. The strike last trading price was 9.35, which was -0.7 lower than the previous day. The implied volatity was 35.82, the open interest changed by 0 which decreased total open position to 10

On 27 Oct SHRIRAMFIN was trading at 719.60. The strike last trading price was 10.5, which was -6.5 lower than the previous day. The implied volatity was 36.27, the open interest changed by 6 which increased total open position to 7

On 23 Oct SHRIRAMFIN was trading at 709.65. The strike last trading price was 17, which was -41.25 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 58.25, which was 0 lower than the previous day. The implied volatity was 4.34, 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 58.25, 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 58.25, which was 0 lower than the previous day. The implied volatity was 4.47, 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 58.25, 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 58.25, 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 58.25, which was 0 lower than the previous day. The implied volatity was 3.95, 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 58.25, 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 58.25, 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 2.02, 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