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 730 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	100.55 ₹ 82,953.75	-8.05 -6641.25	-	0 0	0 0	19 15,675
11 Dec	847.15	100.55 ₹ 82,953.75	-8.05 -6641.25	-	0 0	0 0	19 15,675
10 Dec	837.25	100.55 ₹ 82,953.75	-8.05 -6641.25	-	0 0	0 0	19 15,675
9 Dec	846.70	100.55 ₹ 82,953.75	-8.05 -6641.25	-	1 825	0 0	18 14,850
8 Dec	834.25	108.6 ₹ 89,595	9.6 7920.00	-	0 0	0 0	18 14,850
5 Dec	854.90	108.6 ₹ 89,595	9.6 7920.00	-	0 0	0 0	0 0
4 Dec	828.15	108.6 ₹ 89,595	9.6 7920.00	-	0 0	0 0	0 0
3 Dec	828.10	108.6 ₹ 89,595	9.6 7920.00	-	0 0	0 0	0 0
2 Dec	843.40	108.6 ₹ 89,595	9.6 7920.00	-	0 0	0 0	0 0
1 Dec	851.55	108.6 ₹ 89,595	9.6 7920.00	-	0 0	0 0	0 0
28 Nov	851.65	108.6 ₹ 89,595	9.6 7920.00	-	0 0	0 0	0 0
27 Nov	867.65	108.6 ₹ 89,595	9.6 7920.00	-	0 0	0 0	0 0
26 Nov	856.60	108.6 ₹ 89,595	9.6 7920.00	-	0 0	0 0	0 0
25 Nov	838.25	108.6 ₹ 89,595	9.6 7920.00	-	0 0	0 0	0 0
24 Nov	828.20	108.6 ₹ 89,595	9.6 7920.00	-	0 0	16 13,200	0 0
21 Nov	823.30	108.6 ₹ 89,595	9.6 7920.00	40.26	23 18,975	15 12,375	17 14,025
20 Nov	826.60	99 ₹ 81,675	57.5 47437.50	-	1 825	0 0	1 825
19 Nov	818.05	41.5 ₹ 34,237.5	-7.6 -6270.00	-	0 0	0 0	0 0
18 Nov	820.20	41.5 ₹ 34,237.5	-7.6 -6270.00	-	0 0	0 0	0 0
17 Nov	817.90	41.5 ₹ 34,237.5	-7.6 -6270.00	-	0 0	0 0	0 0
14 Nov	809.30	41.5 ₹ 34,237.5	-7.6 -6270.00	-	0 0	0 0	0 0
13 Nov	814.00	41.5 ₹ 34,237.5	-7.6 -6270.00	-	0 0	0 0	0 0
12 Nov	822.50	41.5 ₹ 34,237.5	-7.6 -6270.00	-	0 0	0 0	0 0
11 Nov	832.30	41.5 ₹ 34,237.5	-7.6 -6270.00	-	0 0	0 0	0 0
10 Nov	821.10	41.5 ₹ 34,237.5	-7.6 -6270.00	-	0 0	0 0	0 0

7 Nov	816.35	41.5 ₹ 34,237.5	-7.6 -6270.00	-	0 0	0 0	0 0
6 Nov	792.50	41.5 ₹ 34,237.5	-7.6 -6270.00	-	0 0	0 0	0 0
4 Nov	796.50	41.5 ₹ 34,237.5	-7.6 -6270.00	-	0 0	0 0	0 0
3 Nov	796.45	41.5 ₹ 34,237.5	-7.6 -6270.00	-	0 0	0 0	0 0
31 Oct	748.90	41.5 ₹ 34,237.5	-7.6 -6270.00	-	0 0	0 0	0 0
30 Oct	738.25	41.5 ₹ 34,237.5	-7.6 -6270.00	-	0 0	1 825	0 0
29 Oct	738.45	41.5 ₹ 34,237.5	-7.6 -6270.00	24.77	1 825	0 0	0 0

For Shriram Finance Limited - strike price 730 expiring on 30DEC2025

Delta for 730 CE is -

Historical price for 730 CE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 100.55, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 100.55, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 100.55, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 100.55, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 108.6, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 108.6, which was 9.6 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 108.6, which was 9.6 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 108.6, which was 9.6 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 108.6, which was 9.6 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 108.6, which was 9.6 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 108.6, which was 9.6 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 108.6, which was 9.6 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 108.6, which was 9.6 higher 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 108.6, which was 9.6 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 108.6, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 0

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 108.6, which was 9.6 higher than the previous day. The implied volatity was 40.26, the open interest changed by 15 which increased total open position to 17

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 99, which was 57.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 41.5, which was -7.6 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 41.5, which was -7.6 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 41.5, which was -7.6 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 41.5, which was -7.6 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 41.5, which was -7.6 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 41.5, which was -7.6 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 41.5, which was -7.6 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 41.5, which was -7.6 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 41.5, which was -7.6 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 41.5, which was -7.6 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 41.5, which was -7.6 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 41.5, which was -7.6 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 41.5, which was -7.6 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 41.5, which was -7.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct SHRIRAMFIN was trading at 738.45. The strike last trading price was 41.5, which was -7.6 lower than the previous day. The implied volatity was 24.77, the open interest changed by 0 which decreased total open position to 0

SHRIRAMFIN 30DEC2025 730 PE
Delta: -0.02 Vega: 0.08 Theta: -0.07 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	0.4 ₹ 330	-0.2 -165.00	33.60	20 16,500	4 3,300	163 1,34,475
11 Dec	847.15	0.6 ₹ 495	-0.2 -165.00	34.88	26 21,450	5 4,125	162 1,33,650
10 Dec	837.25	0.8 ₹ 660	0.15 123.75	33.20	42 34,650	-7 -5,775	160 1,32,000
9 Dec	846.70	0.65 ₹ 536.25	-0.35 -288.75	32.61	39 32,175	0 0	168 1,38,600
8 Dec	834.25	1 ₹ 825	0.35 288.75	32.26	8 6,600	-2 -1,650	168 1,38,600
5 Dec	854.90	0.7 ₹ 577.5	-0.3 -247.50	32.43	200 1,65,000	-30 -24,750	153 1,26,225
4 Dec	828.15	1.3 ₹ 1,072.5	-0.2 -165.00	30.93	306 2,52,450	26 21,450	203 1,67,475
3 Dec	828.10	1.55 ₹ 1,278.75	0.4 330.00	30.86	95 78,375	31 25,575	177 1,46,025
2 Dec	843.40	1.15 ₹ 948.75	-0.1 -82.50	-	0 0	1 825	0 0
1 Dec	851.55	1.15 ₹ 948.75	-0.1 -82.50	32.77	16 13,200	1 825	146 1,20,450
28 Nov	851.65	1.25 ₹ 1,031.25	-0.05 -41.25	32.56	71 58,575	37 30,525	145 1,19,625
27 Nov	867.65	1.3 ₹ 1,072.5	-0.4 -330.00	34.38	35 28,875	6 4,950	106 87,450
26 Nov	856.60	1.65 ₹ 1,361.25	-1.2 -990.00	32.99	57 47,025	4 3,300	100 82,500
25 Nov	838.25	2.75 ₹ 2,268.75	-1 -825.00	33.43	53 43,725	20 16,500	97 80,025
24 Nov	828.20	3.75 ₹ 3,093.75	-0.55 -453.75	33.23	53 43,725	8 6,600	75 61,875
21 Nov	823.30	4.3 ₹ 3,547.5	-0.1 -82.50	32.28	55 45,375	5 4,125	69 56,925
20 Nov	826.60	4.4 ₹ 3,630	-0.6 -495.00	32.65	11 9,075	0 0	62 51,150
19 Nov	818.05	5 ₹ 4,125	-0.45 -371.25	31.66	27 22,275	16 13,200	62 51,150
18 Nov	820.20	5.45 ₹ 4,496.25	-0.45 -371.25	33.66	14 11,550	4 3,300	42 34,650
17 Nov	817.90	5.8 ₹ 4,785	-1.4 -1155.00	32.80	29 23,925	12 9,900	36 29,700
14 Nov	809.30	7.2 ₹ 5,940	1.2 990.00	32.18	29 23,925	13 10,725	29 23,925
13 Nov	814.00	6 ₹ 4,950	-0.1 -82.50	-	0 0	2 1,650	0 0
12 Nov	822.50	6 ₹ 4,950	-0.1 -82.50	32.54	5 4,125	0 0	14 11,550
11 Nov	832.30	6.1 ₹ 5,032.5	-4.8 -3960.00	-	0 0	1 825	0 0
10 Nov	821.10	6.1 ₹ 5,032.5	-4.8 -3960.00	31.90	1 825	0 0	13 10,725
7 Nov	816.35	10.9 ₹ 8,992.5	-0.15 -123.75	-	0 0	7 5,775	0 0
6 Nov	792.50	10.9 ₹ 8,992.5	-0.15 -123.75	31.27	9 7,425	7 5,775	13 10,725
4 Nov	796.50	11.05 ₹ 9,116.25	-0.45 -371.25	31.88	3 2,475	1 825	6 4,950
3 Nov	796.45	11.5 ₹ 9,487.5	-11.75 -9693.75	32.01	6 4,950	1 825	4 3,300
31 Oct	748.90	23.25 ₹ 19,181.25	-8.2 -6765.00	-	4 3,300	1 825	2 1,650
30 Oct	738.25	31.45 ₹ 25,946.25	-16.3 -13447.50	34.32	1 825	0 0	0 0
29 Oct	738.45	47.75 ₹ 39,393.75	0 0.00	2.02	0 0	0 0	0 0

For Shriram Finance Limited - strike price 730 expiring on 30DEC2025

Delta for 730 PE is -0.02

Historical price for 730 PE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 33.60, the open interest changed by 4 which increased total open position to 163

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 34.88, the open interest changed by 5 which increased total open position to 162

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 33.20, the open interest changed by -7 which decreased total open position to 160

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 0.65, which was -0.35 lower than the previous day. The implied volatity was 32.61, the open interest changed by 0 which decreased total open position to 168

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was 32.26, the open interest changed by -2 which decreased total open position to 168

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 32.43, the open interest changed by -30 which decreased total open position to 153

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 1.3, which was -0.2 lower than the previous day. The implied volatity was 30.93, the open interest changed by 26 which increased total open position to 203

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 1.55, which was 0.4 higher than the previous day. The implied volatity was 30.86, the open interest changed by 31 which increased total open position to 177

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 1.15, which was -0.1 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 1.15, which was -0.1 lower than the previous day. The implied volatity was 32.77, the open interest changed by 1 which increased total open position to 146

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 32.56, the open interest changed by 37 which increased total open position to 145

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 1.3, which was -0.4 lower than the previous day. The implied volatity was 34.38, the open interest changed by 6 which increased total open position to 106

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 1.65, which was -1.2 lower than the previous day. The implied volatity was 32.99, the open interest changed by 4 which increased total open position to 100

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 2.75, which was -1 lower than the previous day. The implied volatity was 33.43, the open interest changed by 20 which increased total open position to 97

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 3.75, which was -0.55 lower than the previous day. The implied volatity was 33.23, the open interest changed by 8 which increased total open position to 75

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 4.3, which was -0.1 lower than the previous day. The implied volatity was 32.28, the open interest changed by 5 which increased total open position to 69

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 4.4, which was -0.6 lower than the previous day. The implied volatity was 32.65, the open interest changed by 0 which decreased total open position to 62

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 5, which was -0.45 lower than the previous day. The implied volatity was 31.66, the open interest changed by 16 which increased total open position to 62

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 5.45, which was -0.45 lower than the previous day. The implied volatity was 33.66, the open interest changed by 4 which increased total open position to 42

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 5.8, which was -1.4 lower than the previous day. The implied volatity was 32.80, the open interest changed by 12 which increased total open position to 36

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 7.2, which was 1.2 higher than the previous day. The implied volatity was 32.18, the open interest changed by 13 which increased total open position to 29

On 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov SHRIRAMFIN was trading at 822.50. The strike last trading price was 6, which was -0.1 lower than the previous day. The implied volatity was 32.54, the open interest changed by 0 which decreased total open position to 14

On 11 Nov SHRIRAMFIN was trading at 832.30. The strike last trading price was 6.1, which was -4.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov SHRIRAMFIN was trading at 821.10. The strike last trading price was 6.1, which was -4.8 lower than the previous day. The implied volatity was 31.90, the open interest changed by 0 which decreased total open position to 13

On 7 Nov SHRIRAMFIN was trading at 816.35. The strike last trading price was 10.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 6 Nov SHRIRAMFIN was trading at 792.50. The strike last trading price was 10.9, which was -0.15 lower than the previous day. The implied volatity was 31.27, the open interest changed by 7 which increased total open position to 13

On 4 Nov SHRIRAMFIN was trading at 796.50. The strike last trading price was 11.05, which was -0.45 lower than the previous day. The implied volatity was 31.88, the open interest changed by 1 which increased total open position to 6

On 3 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 11.5, which was -11.75 lower than the previous day. The implied volatity was 32.01, the open interest changed by 1 which increased total open position to 4

On 31 Oct SHRIRAMFIN was trading at 748.90. The strike last trading price was 23.25, which was -8.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 30 Oct SHRIRAMFIN was trading at 738.25. The strike last trading price was 31.45, which was -16.3 lower than the previous day. The implied volatity was 34.32, 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 47.75, 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