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 710 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	130.9 ₹ 1,07,992.5	71.8 59235.00	-	0 0	0 0	1 825
11 Dec	847.15	130.9 ₹ 1,07,992.5	71.8 59235.00	-	0 0	0 0	1 825
10 Dec	837.25	130.9 ₹ 1,07,992.5	71.8 59235.00	-	0 0	0 0	1 825
9 Dec	846.70	130.9 ₹ 1,07,992.5	71.8 59235.00	-	0 0	0 0	0 0
8 Dec	834.25	130.9 ₹ 1,07,992.5	71.8 59235.00	-	0 0	0 0	1 825
5 Dec	854.90	130.9 ₹ 1,07,992.5	71.8 59235.00	-	0 0	0 0	0 0
4 Dec	828.15	130.9 ₹ 1,07,992.5	71.8 59235.00	-	0 0	0 0	0 0
3 Dec	828.10	130.9 ₹ 1,07,992.5	71.8 59235.00	-	0 0	0 0	0 0
2 Dec	843.40	130.9 ₹ 1,07,992.5	71.8 59235.00	-	0 0	0 0	0 0
1 Dec	851.55	130.9 ₹ 1,07,992.5	71.8 59235.00	-	0 0	0 0	0 0
28 Nov	851.65	130.9 ₹ 1,07,992.5	71.8 59235.00	-	0 0	0 0	0 0
27 Nov	867.65	130.9 ₹ 1,07,992.5	71.8 59235.00	-	0 0	0 0	0 0
26 Nov	856.60	130.9 ₹ 1,07,992.5	71.8 59235.00	-	0 0	1 825	0 0
25 Nov	838.25	130.9 ₹ 1,07,992.5	71.8 59235.00	-	1 825	0 0	0 0

24 Nov	828.20	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
21 Nov	823.30	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
20 Nov	826.60	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
19 Nov	818.05	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
18 Nov	820.20	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
17 Nov	817.90	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
14 Nov	809.30	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
13 Nov	814.00	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
12 Nov	822.50	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
11 Nov	832.30	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
10 Nov	821.10	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
7 Nov	816.35	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
6 Nov	792.50	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
4 Nov	796.50	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
3 Nov	796.45	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
31 Oct	748.90	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
30 Oct	738.25	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0
29 Oct	738.45	59.1 ₹ 48,757.5	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 710 expiring on 30DEC2025

Delta for 710 CE is -

Historical price for 710 CE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 130.9, which was 71.8 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 130.9, which was 71.8 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 130.9, which was 71.8 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 130.9, which was 71.8 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 130.9, which was 71.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 130.9, which was 71.8 higher 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 130.9, which was 71.8 higher 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 130.9, which was 71.8 higher 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 130.9, which was 71.8 higher 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 130.9, which was 71.8 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 130.9, which was 71.8 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 130.9, which was 71.8 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 130.9, which was 71.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 130.9, which was 71.8 higher 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 59.1, 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 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 59.1, 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 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 59.1, 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 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 59.1, 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 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 59.1, 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 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 59.1, 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 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 59.1, 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 59.1, 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 12 Nov SHRIRAMFIN was trading at 822.50. The strike last trading price was 59.1, 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 11 Nov SHRIRAMFIN was trading at 832.30. The strike last trading price was 59.1, 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 10 Nov SHRIRAMFIN was trading at 821.10. The strike last trading price was 59.1, 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 7 Nov SHRIRAMFIN was trading at 816.35. The strike last trading price was 59.1, 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 6 Nov SHRIRAMFIN was trading at 792.50. The strike last trading price was 59.1, 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 4 Nov SHRIRAMFIN was trading at 796.50. The strike last trading price was 59.1, 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 3 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 59.1, 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 31 Oct SHRIRAMFIN was trading at 748.90. The strike last trading price was 59.1, 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 30 Oct SHRIRAMFIN was trading at 738.25. The strike last trading price was 59.1, 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 29 Oct SHRIRAMFIN was trading at 738.45. The strike last trading price was 59.1, 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

SHRIRAMFIN 30DEC2025 710 PE
Delta: -0.01 Vega: 0.06 Theta: -0.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	0.3 ₹ 247.5	-0.6 -495.00	37.19	1 825	0 0	29 23,925
11 Dec	847.15	0.9 ₹ 742.5	0.25 206.25	-	0 0	0 0	29 23,925
10 Dec	837.25	0.9 ₹ 742.5	0.25 206.25	39.36	10 8,250	0 0	22 18,150
9 Dec	846.70	0.65 ₹ 536.25	0.2 165.00	-	0 0	-3 -2,475	0 0
8 Dec	834.25	0.65 ₹ 536.25	0.2 165.00	34.87	3 2,475	-1 -825	24 19,800
5 Dec	854.90	0.45 ₹ 371.25	-0.45 -371.25	34.56	9 7,425	-3 -2,475	30 24,750
4 Dec	828.15	0.9 ₹ 742.5	-0.05 -41.25	-	0 0	0 0	0 0
3 Dec	828.10	0.9 ₹ 742.5	-0.05 -41.25	-	0 0	0 0	0 0
2 Dec	843.40	0.9 ₹ 742.5	-0.05 -41.25	-	0 0	0 0	0 0
1 Dec	851.55	0.9 ₹ 742.5	-0.05 -41.25	-	0 0	1 825	0 0
28 Nov	851.65	0.9 ₹ 742.5	-0.05 -41.25	34.90	19 15,675	2 1,650	34 28,050
27 Nov	867.65	0.95 ₹ 783.75	-0.25 -206.25	36.65	16 13,200	-5 -4,125	32 26,400
26 Nov	856.60	1.2 ₹ 990	-0.7 -577.50	35.27	9 7,425	3 2,475	37 30,525
25 Nov	838.25	1.9 ₹ 1,567.5	-0.5 -412.50	35.30	23 18,975	-1 -825	34 28,050
24 Nov	828.20	2.4 ₹ 1,980	-0.15 -123.75	34.42	30 24,750	15 12,375	34 28,050
21 Nov	823.30	2.55 ₹ 2,103.75	-0.35 -288.75	32.75	18 14,850	-5 -4,125	18 14,850
20 Nov	826.60	2.9 ₹ 2,392.5	-0.25 -206.25	33.85	3 2,475	0 0	22 18,150
19 Nov	818.05	3.15 ₹ 2,598.75	-0.35 -288.75	32.50	27 22,275	-9 -7,425	23 18,975
18 Nov	820.20	3.5 ₹ 2,887.5	-0.4 -330.00	34.37	43 35,475	-1 -825	30 24,750
17 Nov	817.90	3.6 ₹ 2,970	-1.05 -866.25	33.21	8 6,600	-2 -1,650	30 24,750
14 Nov	809.30	4.65 ₹ 3,836.25	-5.35 -4413.75	32.84	12 9,900	6 4,950	32 26,400
13 Nov	814.00	10 ₹ 8,250	2.75 2268.75	-	0 0	0 0	0 0
12 Nov	822.50	10 ₹ 8,250	2.75 2268.75	-	0 0	0 0	0 0
11 Nov	832.30	10 ₹ 8,250	2.75 2268.75	-	0 0	0 0	0 0
10 Nov	821.10	10 ₹ 8,250	2.75 2268.75	-	0 0	0 0	0 0
7 Nov	816.35	10 ₹ 8,250	2.75 2268.75	-	0 0	-1 -825	0 0
6 Nov	792.50	10 ₹ 8,250	2.75 2268.75	35.45	1 825	0 0	27 22,275
4 Nov	796.50	7.25 ₹ 5,981.25	-30.7 -25327.50	-	0 0	27 22,275	0 0
3 Nov	796.45	7.25 ₹ 5,981.25	-30.7 -25327.50	31.55	30 24,750	26 21,450	26 21,450
31 Oct	748.90	37.95 ₹ 31,308.75	0 0.00	-	0 0	0 0	0 0
30 Oct	738.25	37.95 ₹ 31,308.75	0 0.00	3.78	0 0	0 0	0 0
29 Oct	738.45	37.95 ₹ 31,308.75	0 0.00	3.78	0 0	0 0	0 0

For Shriram Finance Limited - strike price 710 expiring on 30DEC2025

Delta for 710 PE is -0.01

Historical price for 710 PE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 0.3, which was -0.6 lower than the previous day. The implied volatity was 37.19, the open interest changed by 0 which decreased total open position to 29

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 39.36, the open interest changed by 0 which decreased total open position to 22

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 0.65, which was 0.2 higher than the previous day. The implied volatity was 34.87, the open interest changed by -1 which decreased total open position to 24

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was 34.56, the open interest changed by -3 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 -0.05 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 -0.05 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 -0.05 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 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 34.90, the open interest changed by 2 which increased total open position to 34

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 36.65, the open interest changed by -5 which decreased total open position to 32

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 1.2, which was -0.7 lower than the previous day. The implied volatity was 35.27, the open interest changed by 3 which increased total open position to 37

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 1.9, which was -0.5 lower than the previous day. The implied volatity was 35.30, the open interest changed by -1 which decreased total open position to 34

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 2.4, which was -0.15 lower than the previous day. The implied volatity was 34.42, the open interest changed by 15 which increased total open position to 34

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was 32.75, the open interest changed by -5 which decreased total open position to 18

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 2.9, which was -0.25 lower than the previous day. The implied volatity was 33.85, the open interest changed by 0 which decreased total open position to 22

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 3.15, which was -0.35 lower than the previous day. The implied volatity was 32.50, the open interest changed by -9 which decreased total open position to 23

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 3.5, which was -0.4 lower than the previous day. The implied volatity was 34.37, the open interest changed by -1 which decreased total open position to 30

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 3.6, which was -1.05 lower than the previous day. The implied volatity was 33.21, the open interest changed by -2 which decreased total open position to 30

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 4.65, which was -5.35 lower than the previous day. The implied volatity was 32.84, the open interest changed by 6 which increased total open position to 32

On 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 10, which was 2.75 higher 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 10, which was 2.75 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 10, which was 2.75 higher 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 10, which was 2.75 higher 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 10, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 6 Nov SHRIRAMFIN was trading at 792.50. The strike last trading price was 10, which was 2.75 higher than the previous day. The implied volatity was 35.45, the open interest changed by 0 which decreased total open position to 27

On 4 Nov SHRIRAMFIN was trading at 796.50. The strike last trading price was 7.25, which was -30.7 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 0

On 3 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 7.25, which was -30.7 lower than the previous day. The implied volatity was 31.55, the open interest changed by 26 which increased total open position to 26

On 31 Oct SHRIRAMFIN was trading at 748.90. The strike last trading price was 37.95, 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 37.95, which was 0 lower than the previous day. The implied volatity was 3.78, 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 37.95, which was 0 lower than the previous day. The implied volatity was 3.78, 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