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 750 CE
Delta: 0.90 Vega: 0.33 Theta: -0.62 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	107.2 ₹ 88,440	8.95 7383.75	47.54	4 3,300	-1 -825	92 75,900
11 Dec	847.15	98.25 ₹ 81,056.25	8.25 6806.25	-	2 1,650	1 825	93 76,725

10 Dec	837.25	90 ₹ 74,250	-11.35 -9363.75	-	3 2,475	0 0	93 76,725
9 Dec	846.70	101.35 ₹ 83,613.75	11.35 9363.75	38.48	7 5,775	-4 -3,300	94 77,550
8 Dec	834.25	90 ₹ 74,250	-17.35 -14313.75	31.87	6 4,950	-1 -825	98 80,850
5 Dec	854.90	107.35 ₹ 88,563.75	20.75 17118.75	-	9 7,425	-1 -825	100 82,500
4 Dec	828.15	86.6 ₹ 71,445	-13.6 -11220.00	-	0 0	11 9,075	0 0
3 Dec	828.10	86.6 ₹ 71,445	-13.6 -11220.00	30.48	21 17,325	11 9,075	101 83,325
2 Dec	843.40	100.2 ₹ 82,665	-21.8 -17985.00	21.24	34 28,050	-5 -4,125	90 74,250
1 Dec	851.55	122 ₹ 1,00,650	12 9900.00	56.82	1 825	0 0	94 77,550
28 Nov	851.65	110 ₹ 90,750	-13.95 -11508.75	-	4 3,300	0 0	94 77,550
27 Nov	867.65	123.2 ₹ 1,01,640	12.5 10312.50	-	19 15,675	13 10,725	94 77,550
26 Nov	856.60	110.7 ₹ 91,327.5	16.05 13241.25	20.65	12 9,900	4 3,300	81 66,825
25 Nov	838.25	98.25 ₹ 81,056.25	8.25 6806.25	27.94	38 31,350	12 9,900	77 63,525
24 Nov	828.20	90 ₹ 74,250	6.3 5197.50	31.85	7 5,775	2 1,650	64 52,800
21 Nov	823.30	83.7 ₹ 69,052.5	-3.3 -2722.50	25.81	13 10,725	3 2,475	62 51,150
20 Nov	826.60	87 ₹ 71,775	3.35 2763.75	27.25	3 2,475	1 825	59 48,675
19 Nov	818.05	83.65 ₹ 69,011.25	-5.85 -4826.25	33.08	4 3,300	0 0	57 47,025
18 Nov	820.20	89.5 ₹ 73,837.5	4.6 3795.00	32.49	9 7,425	-2 -1,650	56 46,200
17 Nov	817.90	85.75 ₹ 70,743.75	7 5775.00	32.99	33 27,225	6 4,950	57 47,025
14 Nov	809.30	78.75 ₹ 64,968.75	-17.7 -14602.50	31.27	1 825	0 0	51 42,075
13 Nov	814.00	96.45 ₹ 79,571.25	0 0.00	-	0 0	-1 -825	0 0
12 Nov	822.50	96.45 ₹ 79,571.25	0 0.00	37.89	1 825	0 0	52 42,900
11 Nov	832.30	96.45 ₹ 79,571.25	7.45 6146.25	28.42	4 3,300	2 1,650	53 43,725
10 Nov	821.10	89 ₹ 73,425	13 10725.00	29.71	2 1,650	0 0	51 42,075
7 Nov	816.35	76 ₹ 62,700	15.7 12952.50	-	39 32,175	-10 -8,250	52 42,900
6 Nov	792.50	60.3 ₹ 49,747.5	-3.7 -3052.50	21.76	4 3,300	-2 -1,650	61 50,325
4 Nov	796.50	64 ₹ 52,800	25.75 21243.75	-	0 0	10 8,250	0 0
3 Nov	796.45	64 ₹ 52,800	25.75 21243.75	21.92	33 27,225	4 3,300	57 47,025
31 Oct	748.90	38.8 ₹ 32,010	5.3 4372.50	-	33 27,225	15 12,375	52 42,900
30 Oct	738.25	33.5 ₹ 27,637.5	-6.95 -5733.75	27.76	40 33,000	36 29,700	36 29,700
29 Oct	738.45	40.45 ₹ 33,371.25	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 750 expiring on 30DEC2025

Delta for 750 CE is 0.90

Historical price for 750 CE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 107.2, which was 8.95 higher than the previous day. The implied volatity was 47.54, the open interest changed by -1 which decreased total open position to 92

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 98.25, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 93

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 90, which was -11.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 101.35, which was 11.35 higher than the previous day. The implied volatity was 38.48, the open interest changed by -4 which decreased total open position to 94

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 90, which was -17.35 lower than the previous day. The implied volatity was 31.87, the open interest changed by -1 which decreased total open position to 98

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 107.35, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 100

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 86.6, which was -13.6 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 86.6, which was -13.6 lower than the previous day. The implied volatity was 30.48, the open interest changed by 11 which increased total open position to 101

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 100.2, which was -21.8 lower than the previous day. The implied volatity was 21.24, the open interest changed by -5 which decreased total open position to 90

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 122, which was 12 higher than the previous day. The implied volatity was 56.82, the open interest changed by 0 which decreased total open position to 94

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 110, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 123.2, which was 12.5 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 94

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 110.7, which was 16.05 higher than the previous day. The implied volatity was 20.65, the open interest changed by 4 which increased total open position to 81

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 98.25, which was 8.25 higher than the previous day. The implied volatity was 27.94, the open interest changed by 12 which increased total open position to 77

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 90, which was 6.3 higher than the previous day. The implied volatity was 31.85, the open interest changed by 2 which increased total open position to 64

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 83.7, which was -3.3 lower than the previous day. The implied volatity was 25.81, the open interest changed by 3 which increased total open position to 62

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 87, which was 3.35 higher than the previous day. The implied volatity was 27.25, the open interest changed by 1 which increased total open position to 59

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 83.65, which was -5.85 lower than the previous day. The implied volatity was 33.08, the open interest changed by 0 which decreased total open position to 57

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 89.5, which was 4.6 higher than the previous day. The implied volatity was 32.49, the open interest changed by -2 which decreased total open position to 56

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 85.75, which was 7 higher than the previous day. The implied volatity was 32.99, the open interest changed by 6 which increased total open position to 57

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 78.75, which was -17.7 lower than the previous day. The implied volatity was 31.27, the open interest changed by 0 which decreased total open position to 51

On 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 96.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov SHRIRAMFIN was trading at 822.50. The strike last trading price was 96.45, which was 0 lower than the previous day. The implied volatity was 37.89, the open interest changed by 0 which decreased total open position to 52

On 11 Nov SHRIRAMFIN was trading at 832.30. The strike last trading price was 96.45, which was 7.45 higher than the previous day. The implied volatity was 28.42, the open interest changed by 2 which increased total open position to 53

On 10 Nov SHRIRAMFIN was trading at 821.10. The strike last trading price was 89, which was 13 higher than the previous day. The implied volatity was 29.71, the open interest changed by 0 which decreased total open position to 51

On 7 Nov SHRIRAMFIN was trading at 816.35. The strike last trading price was 76, which was 15.7 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 52

On 6 Nov SHRIRAMFIN was trading at 792.50. The strike last trading price was 60.3, which was -3.7 lower than the previous day. The implied volatity was 21.76, the open interest changed by -2 which decreased total open position to 61

On 4 Nov SHRIRAMFIN was trading at 796.50. The strike last trading price was 64, which was 25.75 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 3 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 64, which was 25.75 higher than the previous day. The implied volatity was 21.92, the open interest changed by 4 which increased total open position to 57

On 31 Oct SHRIRAMFIN was trading at 748.90. The strike last trading price was 38.8, which was 5.3 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 52

On 30 Oct SHRIRAMFIN was trading at 738.25. The strike last trading price was 33.5, which was -6.95 lower than the previous day. The implied volatity was 27.76, the open interest changed by 36 which increased total open position to 36

On 29 Oct SHRIRAMFIN was trading at 738.45. The strike last trading price was 40.45, 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

SHRIRAMFIN 30DEC2025 750 PE
Delta: -0.04 Vega: 0.16 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	1 ₹ 825	0 0.00	33.51	127 1,04,775	-15 -12,375	516 4,25,700
11 Dec	847.15	1.05 ₹ 866.25	-0.35 -288.75	32.82	82 67,650	-11 -9,075	532 4,38,900
10 Dec	837.25	1.35 ₹ 1,113.75	0.05 41.25	30.97	124 1,02,300	12 9,900	515 4,24,875
9 Dec	846.70	1.3 ₹ 1,072.5	-0.55 -453.75	31.65	376 3,10,200	-90 -74,250	500 4,12,500
8 Dec	834.25	1.9 ₹ 1,567.5	0.7 577.50	30.97	198 1,63,350	11 9,075	588 4,85,100
5 Dec	854.90	1.25 ₹ 1,031.25	-1.3 -1072.50	30.98	593 4,89,225	59 48,675	575 4,74,375
4 Dec	828.15	2.4 ₹ 1,980	-0.3 -247.50	29.81	141 1,16,325	35 28,875	515 4,24,875
3 Dec	828.10	2.75 ₹ 2,268.75	0.8 660.00	29.60	373 3,07,725	-14 -11,550	479 3,95,175
2 Dec	843.40	1.85 ₹ 1,526.25	0 0.00	29.97	190 1,56,750	30 24,750	493 4,06,725
1 Dec	851.55	1.8 ₹ 1,485	-0.3 -247.50	30.93	75 61,875	-27 -22,275	463 3,81,975
28 Nov	851.65	2.15 ₹ 1,773.75	0.15 123.75	31.58	305 2,51,625	-4 -3,300	490 4,04,250
27 Nov	867.65	2 ₹ 1,650	-0.65 -536.25	32.94	363 2,99,475	36 29,700	495 4,08,375
26 Nov	856.60	2.65 ₹ 2,186.25	-1.8 -1485.00	31.77	666 5,49,450	-53 -43,725	439 3,62,175
25 Nov	838.25	4.45 ₹ 3,671.25	-1.25 -1031.25	32.59	278 2,29,350	59 48,675	481 3,96,825
24 Nov	828.20	5.65 ₹ 4,661.25	-1 -825.00	31.87	205 1,69,125	-12 -9,900	422 3,48,150
21 Nov	823.30	6.5 ₹ 5,362.5	-0.05 -41.25	31.10	176 1,45,200	-8 -6,600	433 3,57,225
20 Nov	826.60	6.55 ₹ 5,403.75	-1.05 -866.25	31.42	164 1,35,300	59 48,675	442 3,64,650
19 Nov	818.05	7.6 ₹ 6,270	-0.4 -330.00	30.68	157 1,29,525	-17 -14,025	383 3,15,975
18 Nov	820.20	7.75 ₹ 6,393.75	-1.2 -990.00	32.24	180 1,48,500	9 7,425	400 3,30,000
17 Nov	817.90	8.45 ₹ 6,971.25	-2.15 -1773.75	31.65	188 1,55,100	101 83,325	389 3,20,925
14 Nov	809.30	10.6 ₹ 8,745	0.5 412.50	31.40	194 1,60,050	43 35,475	289 2,38,425
13 Nov	814.00	10.1 ₹ 8,332.5	1.1 907.50	31.71	124 1,02,300	26 21,450	242 1,99,650
12 Nov	822.50	9 ₹ 7,425	0.4 330.00	31.99	57 47,025	8 6,600	215 1,77,375
11 Nov	832.30	8.6 ₹ 7,095	-1.75 -1443.75	33.11	80 66,000	22 18,150	207 1,70,775
10 Nov	821.10	10.5 ₹ 8,662.5	-0.9 -742.50	33.10	116 95,700	47 38,775	185 1,52,625
7 Nov	816.35	11.25 ₹ 9,281.25	-5.15 -4248.75	32.49	131 1,08,075	71 58,575	137 1,13,025
6 Nov	792.50	16.75 ₹ 13,818.75	-0.25 -206.25	31.89	96 79,200	37 30,525	69 56,925
4 Nov	796.50	17.2 ₹ 14,190	0.9 742.50	32.89	40 33,000	-2 -1,650	32 26,400
3 Nov	796.45	16.15 ₹ 13,323.75	-17.85 -14726.25	31.45	98 80,850	24 19,800	33 27,225
31 Oct	748.90	33.25 ₹ 27,431.25	-25.6 -21120.00	-	14 11,550	9 7,425	9 7,425
30 Oct	738.25	58.85 ₹ 48,551.25	0 0.00	0.03	0 0	0 0	0 0
29 Oct	738.45	58.85 ₹ 48,551.25	0 0.00	0.09	0 0	0 0	0 0

For Shriram Finance Limited - strike price 750 expiring on 30DEC2025

Delta for 750 PE is -0.04

Historical price for 750 PE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 33.51, the open interest changed by -15 which decreased total open position to 516

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 1.05, which was -0.35 lower than the previous day. The implied volatity was 32.82, the open interest changed by -11 which decreased total open position to 532

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 30.97, the open interest changed by 12 which increased total open position to 515

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 31.65, the open interest changed by -90 which decreased total open position to 500

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 1.9, which was 0.7 higher than the previous day. The implied volatity was 30.97, the open interest changed by 11 which increased total open position to 588

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 1.25, which was -1.3 lower than the previous day. The implied volatity was 30.98, the open interest changed by 59 which increased total open position to 575

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 2.4, which was -0.3 lower than the previous day. The implied volatity was 29.81, the open interest changed by 35 which increased total open position to 515

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 2.75, which was 0.8 higher than the previous day. The implied volatity was 29.60, the open interest changed by -14 which decreased total open position to 479

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 1.85, which was 0 lower than the previous day. The implied volatity was 29.97, the open interest changed by 30 which increased total open position to 493

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 1.8, which was -0.3 lower than the previous day. The implied volatity was 30.93, the open interest changed by -27 which decreased total open position to 463

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 2.15, which was 0.15 higher than the previous day. The implied volatity was 31.58, the open interest changed by -4 which decreased total open position to 490

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 2, which was -0.65 lower than the previous day. The implied volatity was 32.94, the open interest changed by 36 which increased total open position to 495

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 2.65, which was -1.8 lower than the previous day. The implied volatity was 31.77, the open interest changed by -53 which decreased total open position to 439

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 4.45, which was -1.25 lower than the previous day. The implied volatity was 32.59, the open interest changed by 59 which increased total open position to 481

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 5.65, which was -1 lower than the previous day. The implied volatity was 31.87, the open interest changed by -12 which decreased total open position to 422

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 6.5, which was -0.05 lower than the previous day. The implied volatity was 31.10, the open interest changed by -8 which decreased total open position to 433

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 6.55, which was -1.05 lower than the previous day. The implied volatity was 31.42, the open interest changed by 59 which increased total open position to 442

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 7.6, which was -0.4 lower than the previous day. The implied volatity was 30.68, the open interest changed by -17 which decreased total open position to 383

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 7.75, which was -1.2 lower than the previous day. The implied volatity was 32.24, the open interest changed by 9 which increased total open position to 400

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 8.45, which was -2.15 lower than the previous day. The implied volatity was 31.65, the open interest changed by 101 which increased total open position to 389

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 10.6, which was 0.5 higher than the previous day. The implied volatity was 31.40, the open interest changed by 43 which increased total open position to 289

On 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 10.1, which was 1.1 higher than the previous day. The implied volatity was 31.71, the open interest changed by 26 which increased total open position to 242

On 12 Nov SHRIRAMFIN was trading at 822.50. The strike last trading price was 9, which was 0.4 higher than the previous day. The implied volatity was 31.99, the open interest changed by 8 which increased total open position to 215

On 11 Nov SHRIRAMFIN was trading at 832.30. The strike last trading price was 8.6, which was -1.75 lower than the previous day. The implied volatity was 33.11, the open interest changed by 22 which increased total open position to 207

On 10 Nov SHRIRAMFIN was trading at 821.10. The strike last trading price was 10.5, which was -0.9 lower than the previous day. The implied volatity was 33.10, the open interest changed by 47 which increased total open position to 185

On 7 Nov SHRIRAMFIN was trading at 816.35. The strike last trading price was 11.25, which was -5.15 lower than the previous day. The implied volatity was 32.49, the open interest changed by 71 which increased total open position to 137

On 6 Nov SHRIRAMFIN was trading at 792.50. The strike last trading price was 16.75, which was -0.25 lower than the previous day. The implied volatity was 31.89, the open interest changed by 37 which increased total open position to 69

On 4 Nov SHRIRAMFIN was trading at 796.50. The strike last trading price was 17.2, which was 0.9 higher than the previous day. The implied volatity was 32.89, the open interest changed by -2 which decreased total open position to 32

On 3 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 16.15, which was -17.85 lower than the previous day. The implied volatity was 31.45, the open interest changed by 24 which increased total open position to 33

On 31 Oct SHRIRAMFIN was trading at 748.90. The strike last trading price was 33.25, which was -25.6 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 9

On 30 Oct SHRIRAMFIN was trading at 738.25. The strike last trading price was 58.85, which was 0 lower than the previous day. The implied volatity was 0.03, 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 58.85, which was 0 lower than the previous day. The implied volatity was 0.09, 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