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 690 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
11 Dec	847.15	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0

10 Dec	837.25	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
9 Dec	846.70	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
8 Dec	834.25	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
5 Dec	854.90	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
4 Dec	828.15	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
3 Dec	828.10	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
2 Dec	843.40	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
1 Dec	851.55	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
28 Nov	851.65	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
27 Nov	867.65	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
26 Nov	856.60	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
25 Nov	838.25	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
24 Nov	828.20	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
21 Nov	823.30	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
20 Nov	826.60	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
19 Nov	818.05	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
18 Nov	820.20	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
17 Nov	817.90	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
14 Nov	809.30	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
13 Nov	814.00	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
12 Nov	822.50	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
11 Nov	832.30	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
10 Nov	821.10	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
7 Nov	816.35	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
6 Nov	792.50	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
4 Nov	796.50	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
3 Nov	796.45	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
31 Oct	748.90	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
30 Oct	738.25	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0
29 Oct	738.45	70.35 ₹ 58,038.75	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 690 expiring on 30DEC2025

Delta for 690 CE is -

Historical price for 690 CE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 70.35, 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 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 70.35, 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 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 70.35, 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 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 70.35, 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 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 70.35, 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 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 70.35, 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 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 70.35, 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 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 70.35, 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 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 70.35, 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 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 70.35, 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 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 70.35, 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 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 70.35, 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 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 70.35, 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 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 70.35, 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 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 70.35, 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 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 70.35, 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 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 70.35, 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 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 70.35, 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 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 70.35, 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 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 70.35, 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 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 70.35, 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 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 70.35, 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 12 Nov SHRIRAMFIN was trading at 822.50. The strike last trading price was 70.35, 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 11 Nov SHRIRAMFIN was trading at 832.30. The strike last trading price was 70.35, 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 Nov SHRIRAMFIN was trading at 821.10. The strike last trading price was 70.35, 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 Nov SHRIRAMFIN was trading at 816.35. The strike last trading price was 70.35, 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 6 Nov SHRIRAMFIN was trading at 792.50. The strike last trading price was 70.35, 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 4 Nov SHRIRAMFIN was trading at 796.50. The strike last trading price was 70.35, 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 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 70.35, 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 31 Oct SHRIRAMFIN was trading at 748.90. The strike last trading price was 70.35, 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 30 Oct SHRIRAMFIN was trading at 738.25. The strike last trading price was 70.35, 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 29 Oct SHRIRAMFIN was trading at 738.45. The strike last trading price was 70.35, 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

SHRIRAMFIN 30DEC2025 690 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	0.35 ₹ 288.75	-0.55 -453.75	-	0 0	0 0	30 24,750
11 Dec	847.15	0.35 ₹ 288.75	-0.55 -453.75	-	0 0	0 0	30 24,750
10 Dec	837.25	0.35 ₹ 288.75	-0.55 -453.75	-	0 0	0 0	30 24,750
9 Dec	846.70	0.35 ₹ 288.75	-0.55 -453.75	-	0 0	0 0	0 0
8 Dec	834.25	0.35 ₹ 288.75	-0.55 -453.75	-	0 0	0 0	30 24,750
5 Dec	854.90	0.35 ₹ 288.75	-0.55 -453.75	37.77	66 54,450	-36 -29,700	30 24,750
4 Dec	828.15	0.9 ₹ 742.5	-0.5 -412.50	-	0 0	0 0	0 0
3 Dec	828.10	0.9 ₹ 742.5	-0.5 -412.50	-	0 0	0 0	0 0
2 Dec	843.40	0.9 ₹ 742.5	-0.5 -412.50	-	0 0	1 825	0 0
1 Dec	851.55	0.9 ₹ 742.5	-0.5 -412.50	40.17	2 1,650	0 0	65 53,625
28 Nov	851.65	1.4 ₹ 1,155	-0.1 -82.50	-	0 0	0 0	0 0
27 Nov	867.65	1.4 ₹ 1,155	-0.1 -82.50	-	0 0	0 0	0 0
26 Nov	856.60	1.4 ₹ 1,155	-0.1 -82.50	-	0 0	10 8,250	0 0
25 Nov	838.25	1.4 ₹ 1,155	-0.1 -82.50	37.61	18 14,850	6 4,950	61 50,325
24 Nov	828.20	1.5 ₹ 1,237.5	-0.75 -618.75	35.58	55 45,375	48 39,600	55 45,375
21 Nov	823.30	2.25 ₹ 1,856.25	0.25 206.25	36.55	6 4,950	-2 -1,650	8 6,600
20 Nov	826.60	2 ₹ 1,650	-0.15 -123.75	35.51	6 4,950	1 825	10 8,250
19 Nov	818.05	2.15 ₹ 1,773.75	-0.2 -165.00	34.12	21 17,325	-1 -825	8 6,600
18 Nov	820.20	2.35 ₹ 1,938.75	-27.1 -22357.50	35.65	17 14,025	9 7,425	9 7,425
17 Nov	817.90	29.45 ₹ 24,296.25	0 0.00	13.53	0 0	0 0	0 0
14 Nov	809.30	29.45 ₹ 24,296.25	0 0.00	12.60	0 0	0 0	0 0
13 Nov	814.00	29.45 ₹ 24,296.25	0 0.00	12.86	0 0	0 0	0 0
12 Nov	822.50	29.45 ₹ 24,296.25	0 0.00	13.35	0 0	0 0	0 0
11 Nov	832.30	29.45 ₹ 24,296.25	0 0.00	13.83	0 0	0 0	0 0
10 Nov	821.10	29.45 ₹ 24,296.25	0 0.00	13.09	0 0	0 0	0 0
7 Nov	816.35	29.45 ₹ 24,296.25	0 0.00	12.64	0 0	0 0	0 0
6 Nov	792.50	29.45 ₹ 24,296.25	0 0.00	10.78	0 0	0 0	0 0
4 Nov	796.50	29.45 ₹ 24,296.25	0 0.00	10.93	0 0	0 0	0 0
3 Nov	796.45	29.45 ₹ 24,296.25	0 0.00	10.88	0 0	0 0	0 0
31 Oct	748.90	29.45 ₹ 24,296.25	0 0.00	-	0 0	0 0	0 0
30 Oct	738.25	29.45 ₹ 24,296.25	0 0.00	5.61	0 0	0 0	0 0
29 Oct	738.45	29.45 ₹ 24,296.25	0 0.00	5.67	0 0	0 0	0 0

For Shriram Finance Limited - strike price 690 expiring on 30DEC2025

Delta for 690 PE is -

Historical price for 690 PE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 0.35, which was -0.55 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 0.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 0.35, which was -0.55 lower than the previous day. The implied volatity was 37.77, the open interest changed by -36 which decreased total open position to 30

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 40.17, the open interest changed by 0 which decreased total open position to 65

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 1.4, which was -0.1 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 1.4, which was -0.1 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 1.4, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 37.61, the open interest changed by 6 which increased total open position to 61

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was 35.58, the open interest changed by 48 which increased total open position to 55

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 36.55, the open interest changed by -2 which decreased total open position to 8

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 2, which was -0.15 lower than the previous day. The implied volatity was 35.51, the open interest changed by 1 which increased total open position to 10

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 2.15, which was -0.2 lower than the previous day. The implied volatity was 34.12, the open interest changed by -1 which decreased total open position to 8

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 2.35, which was -27.1 lower than the previous day. The implied volatity was 35.65, the open interest changed by 9 which increased total open position to 9

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 29.45, which was 0 lower than the previous day. The implied volatity was 13.53, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 29.45, which was 0 lower than the previous day. The implied volatity was 12.60, 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 29.45, which was 0 lower than the previous day. The implied volatity was 12.86, the open interest changed by 0 which decreased total open position to 0

On 12 Nov SHRIRAMFIN was trading at 822.50. The strike last trading price was 29.45, which was 0 lower than the previous day. The implied volatity was 13.35, 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 29.45, which was 0 lower than the previous day. The implied volatity was 13.83, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SHRIRAMFIN was trading at 821.10. The strike last trading price was 29.45, which was 0 lower than the previous day. The implied volatity was 13.09, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SHRIRAMFIN was trading at 816.35. The strike last trading price was 29.45, which was 0 lower than the previous day. The implied volatity was 12.64, 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 29.45, which was 0 lower than the previous day. The implied volatity was 10.78, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SHRIRAMFIN was trading at 796.50. The strike last trading price was 29.45, which was 0 lower than the previous day. The implied volatity was 10.93, 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 29.45, which was 0 lower than the previous day. The implied volatity was 10.88, 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 29.45, 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 Oct SHRIRAMFIN was trading at 738.25. The strike last trading price was 29.45, which was 0 lower than the previous day. The implied volatity was 5.61, 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 29.45, which was 0 lower than the previous day. The implied volatity was 5.67, 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