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 770 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	68.2 ₹ 56,265	0.2 165.00	-	0 0	0 0	17 14,025
11 Dec	847.15	68.2 ₹ 56,265	0.2 165.00	-	0 0	0 0	17 14,025
10 Dec	837.25	68.2 ₹ 56,265	0.2 165.00	-	0 0	0 0	17 14,025
9 Dec	846.70	68.2 ₹ 56,265	0.2 165.00	-	0 0	0 0	0 0
8 Dec	834.25	68.2 ₹ 56,265	0.2 165.00	-	0 0	0 0	17 14,025
5 Dec	854.90	68.2 ₹ 56,265	0.2 165.00	-	0 0	-1 -825	0 0
4 Dec	828.15	68.2 ₹ 56,265	0.2 165.00	22.15	8 6,600	-2 -1,650	16 13,200

3 Dec	828.10	68 ₹ 56,100	-37 -30525.00	27.49	20 16,500	7 5,775	17 14,025
2 Dec	843.40	105 ₹ 86,625	9.75 8043.75	-	0 0	0 0	0 0
1 Dec	851.55	105 ₹ 86,625	9.75 8043.75	-	0 0	0 0	0 0
28 Nov	851.65	105 ₹ 86,625	9.75 8043.75	-	0 0	0 0	0 0
27 Nov	867.65	105 ₹ 86,625	9.75 8043.75	22.22	1 825	0 0	10 8,250
26 Nov	856.60	95.25 ₹ 78,581.25	11.6 9570.00	31.43	2 1,650	0 0	11 9,075
25 Nov	838.25	83.65 ₹ 69,011.25	14.3 11797.50	-	0 0	0 0	0 0
24 Nov	828.20	83.65 ₹ 69,011.25	14.3 11797.50	44.30	3 2,475	-1 -825	10 8,250
21 Nov	823.30	69.35 ₹ 57,213.75	-0.65 -536.25	29.09	1 825	0 0	11 9,075
20 Nov	826.60	70 ₹ 57,750	2 1650.00	-	0 0	0 0	0 0
19 Nov	818.05	70 ₹ 57,750	2 1650.00	-	0 0	1 825	0 0
18 Nov	820.20	70 ₹ 57,750	2 1650.00	27.35	2 1,650	0 0	10 8,250
17 Nov	817.90	68 ₹ 56,100	8.2 6765.00	29.72	15 12,375	10 8,250	10 8,250
14 Nov	809.30	59.8 ₹ 49,335	17.1 14107.50	-	0 0	0 0	0 0
13 Nov	814.00	59.8 ₹ 49,335	17.1 14107.50	-	0 0	0 0	0 0
12 Nov	822.50	59.8 ₹ 49,335	17.1 14107.50	-	0 0	0 0	0 0
11 Nov	832.30	59.8 ₹ 49,335	17.1 14107.50	-	0 0	0 0	0 0
10 Nov	821.10	59.8 ₹ 49,335	17.1 14107.50	-	0 0	-1 -825	0 0
7 Nov	816.35	59.8 ₹ 49,335	17.1 14107.50	12.66	1 825	0 0	1 825
6 Nov	792.50	42.7 ₹ 35,227.5	9.75 8043.75	-	0 0	0 0	0 0
4 Nov	796.50	42.7 ₹ 35,227.5	9.75 8043.75	-	0 0	1 825	0 0
3 Nov	796.45	42.7 ₹ 35,227.5	9.75 8043.75	15.16	1 825	0 0	0 0
31 Oct	748.90	32.95 ₹ 27,183.75	0 0.00	-	0 0	0 0	0 0
30 Oct	738.25	32.95 ₹ 27,183.75	0 0.00	1.94	0 0	0 0	0 0
29 Oct	738.45	32.95 ₹ 27,183.75	0 0.00	1.81	0 0	0 0	0 0

For Shriram Finance Limited - strike price 770 expiring on 30DEC2025

Delta for 770 CE is -

Historical price for 770 CE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 68.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 68.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 68.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 68.2, which was 0.2 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 68.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 68.2, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 68.2, which was 0.2 higher than the previous day. The implied volatity was 22.15, the open interest changed by -2 which decreased total open position to 16

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 68, which was -37 lower than the previous day. The implied volatity was 27.49, the open interest changed by 7 which increased total open position to 17

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 105, which was 9.75 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 105, which was 9.75 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 9.75 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 9.75 higher than the previous day. The implied volatity was 22.22, the open interest changed by 0 which decreased total open position to 10

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 95.25, which was 11.6 higher than the previous day. The implied volatity was 31.43, the open interest changed by 0 which decreased total open position to 11

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 83.65, which was 14.3 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 83.65, which was 14.3 higher than the previous day. The implied volatity was 44.30, the open interest changed by -1 which decreased total open position to 10

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 69.35, which was -0.65 lower than the previous day. The implied volatity was 29.09, the open interest changed by 0 which decreased total open position to 11

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 70, which was 2 higher 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, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 70, which was 2 higher than the previous day. The implied volatity was 27.35, the open interest changed by 0 which decreased total open position to 10

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 68, which was 8.2 higher than the previous day. The implied volatity was 29.72, the open interest changed by 10 which increased total open position to 10

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 59.8, which was 17.1 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 59.8, which was 17.1 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 59.8, which was 17.1 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 59.8, which was 17.1 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 59.8, which was 17.1 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov SHRIRAMFIN was trading at 816.35. The strike last trading price was 59.8, which was 17.1 higher than the previous day. The implied volatity was 12.66, the open interest changed by 0 which decreased total open position to 1

On 6 Nov SHRIRAMFIN was trading at 792.50. The strike last trading price was 42.7, which was 9.75 higher 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 42.7, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 42.7, which was 9.75 higher than the previous day. The implied volatity was 15.16, 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 32.95, 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 32.95, which was 0 lower than the previous day. The implied volatity was 1.94, 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 32.95, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0

SHRIRAMFIN 30DEC2025 770 PE
Delta: -0.06 Vega: 0.22 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	1.45 ₹ 1,196.25	-0.35 -288.75	30.07	79 65,175	-2 -1,650	383 3,15,975
11 Dec	847.15	1.8 ₹ 1,485	-0.9 -742.50	30.62	91 75,075	-5 -4,125	387 3,19,275
10 Dec	837.25	2.6 ₹ 2,145	0.3 247.50	29.62	105 86,625	16 13,200	389 3,20,925
9 Dec	846.70	2.35 ₹ 1,938.75	-0.95 -783.75	30.04	172 1,41,900	-4 -3,300	371 3,06,075
8 Dec	834.25	3.3 ₹ 2,722.5	1.25 1031.25	29.21	97 80,025	6 4,950	367 3,02,775
5 Dec	854.90	2.15 ₹ 1,773.75	-2.35 -1938.75	29.38	450 3,71,250	-30 -24,750	360 2,97,000
4 Dec	828.15	4.25 ₹ 3,506.25	-0.6 -495.00	28.64	146 1,20,450	41 33,825	390 3,21,750
3 Dec	828.10	4.7 ₹ 3,877.5	1.35 1113.75	28.25	480 3,96,000	67 55,275	351 2,89,575
2 Dec	843.40	3.35 ₹ 2,763.75	0.3 247.50	29.06	51 42,075	5 4,125	284 2,34,300
1 Dec	851.55	3.05 ₹ 2,516.25	-0.35 -288.75	29.69	247 2,03,775	134 1,10,550	279 2,30,175
28 Nov	851.65	3.2 ₹ 2,640	0.1 82.50	29.67	170 1,40,250	-1 -825	146 1,20,450
27 Nov	867.65	3.05 ₹ 2,516.25	-1.05 -866.25	31.41	74 61,050	-11 -9,075	148 1,22,100
26 Nov	856.60	4.15 ₹ 3,423.75	-2.6 -2145.00	30.48	276 2,27,700	-80 -66,000	157 1,29,525
25 Nov	838.25	6.45 ₹ 5,321.25	-2.45 -2021.25	30.87	115 94,875	6 4,950	229 1,88,925
24 Nov	828.20	8.55 ₹ 7,053.75	-1.7 -1402.50	30.74	109 89,925	21 17,325	222 1,83,150
21 Nov	823.30	10.15 ₹ 8,373.75	0.2 165.00	30.58	257 2,12,025	121 99,825	201 1,65,825
20 Nov	826.60	9.85 ₹ 8,126.25	-0.75 -618.75	30.54	19 15,675	-8 -6,600	81 66,825
19 Nov	818.05	10.6 ₹ 8,745	-1.6 -1320.00	28.87	28 23,100	-5 -4,125	90 74,250
18 Nov	820.20	12.1 ₹ 9,982.5	-0.95 -783.75	32.28	96 79,200	30 24,750	93 76,725
17 Nov	817.90	13.05 ₹ 10,766.25	-2.45 -2021.25	31.61	40 33,000	11 9,075	62 51,150
14 Nov	809.30	15.55 ₹ 12,828.75	0.55 453.75	30.98	55 45,375	32 26,400	57 47,025
13 Nov	814.00	15 ₹ 12,375	2.25 1856.25	31.52	15 12,375	6 4,950	26 21,450
12 Nov	822.50	12.75 ₹ 10,518.75	-2.1 -1732.50	-	0 0	2 1,650	0 0
11 Nov	832.30	12.75 ₹ 10,518.75	-2.1 -1732.50	32.97	3 2,475	1 825	19 15,675
10 Nov	821.10	15 ₹ 12,375	-1.5 -1237.50	32.67	29 23,925	13 10,725	19 15,675
7 Nov	816.35	16.5 ₹ 13,612.5	-4.5 -3712.50	32.63	4 3,300	1 825	6 4,950
6 Nov	792.50	21 ₹ 17,325	1 825.00	29.57	3 2,475	0 0	3 2,475
4 Nov	796.50	20 ₹ 16,500	-4.5 -3712.50	29.41	1 825	0 0	2 1,650
3 Nov	796.45	24.5 ₹ 20,212.5	-46.7 -38527.50	32.99	2 1,650	1 825	1 825
31 Oct	748.90	71.2 ₹ 58,740	0 0.00	-	0 0	0 0	0 0
30 Oct	738.25	71.2 ₹ 58,740	0 0.00	-	0 0	0 0	0 0
29 Oct	738.45	71.2 ₹ 58,740	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 770 expiring on 30DEC2025

Delta for 770 PE is -0.06

Historical price for 770 PE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 1.45, which was -0.35 lower than the previous day. The implied volatity was 30.07, the open interest changed by -2 which decreased total open position to 383

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 1.8, which was -0.9 lower than the previous day. The implied volatity was 30.62, the open interest changed by -5 which decreased total open position to 387

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 2.6, which was 0.3 higher than the previous day. The implied volatity was 29.62, the open interest changed by 16 which increased total open position to 389

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 2.35, which was -0.95 lower than the previous day. The implied volatity was 30.04, the open interest changed by -4 which decreased total open position to 371

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 3.3, which was 1.25 higher than the previous day. The implied volatity was 29.21, the open interest changed by 6 which increased total open position to 367

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 2.15, which was -2.35 lower than the previous day. The implied volatity was 29.38, the open interest changed by -30 which decreased total open position to 360

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 4.25, which was -0.6 lower than the previous day. The implied volatity was 28.64, the open interest changed by 41 which increased total open position to 390

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 4.7, which was 1.35 higher than the previous day. The implied volatity was 28.25, the open interest changed by 67 which increased total open position to 351

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 3.35, which was 0.3 higher than the previous day. The implied volatity was 29.06, the open interest changed by 5 which increased total open position to 284

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 3.05, which was -0.35 lower than the previous day. The implied volatity was 29.69, the open interest changed by 134 which increased total open position to 279

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 3.2, which was 0.1 higher than the previous day. The implied volatity was 29.67, the open interest changed by -1 which decreased total open position to 146

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 3.05, which was -1.05 lower than the previous day. The implied volatity was 31.41, the open interest changed by -11 which decreased total open position to 148

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 4.15, which was -2.6 lower than the previous day. The implied volatity was 30.48, the open interest changed by -80 which decreased total open position to 157

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 6.45, which was -2.45 lower than the previous day. The implied volatity was 30.87, the open interest changed by 6 which increased total open position to 229

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 8.55, which was -1.7 lower than the previous day. The implied volatity was 30.74, the open interest changed by 21 which increased total open position to 222

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 10.15, which was 0.2 higher than the previous day. The implied volatity was 30.58, the open interest changed by 121 which increased total open position to 201

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 9.85, which was -0.75 lower than the previous day. The implied volatity was 30.54, the open interest changed by -8 which decreased total open position to 81

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 10.6, which was -1.6 lower than the previous day. The implied volatity was 28.87, the open interest changed by -5 which decreased total open position to 90

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 12.1, which was -0.95 lower than the previous day. The implied volatity was 32.28, the open interest changed by 30 which increased total open position to 93

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 13.05, which was -2.45 lower than the previous day. The implied volatity was 31.61, the open interest changed by 11 which increased total open position to 62

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 15.55, which was 0.55 higher than the previous day. The implied volatity was 30.98, the open interest changed by 32 which increased total open position to 57

On 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 15, which was 2.25 higher than the previous day. The implied volatity was 31.52, the open interest changed by 6 which increased total open position to 26

On 12 Nov SHRIRAMFIN was trading at 822.50. The strike last trading price was 12.75, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 11 Nov SHRIRAMFIN was trading at 832.30. The strike last trading price was 12.75, which was -2.1 lower than the previous day. The implied volatity was 32.97, the open interest changed by 1 which increased total open position to 19

On 10 Nov SHRIRAMFIN was trading at 821.10. The strike last trading price was 15, which was -1.5 lower than the previous day. The implied volatity was 32.67, the open interest changed by 13 which increased total open position to 19

On 7 Nov SHRIRAMFIN was trading at 816.35. The strike last trading price was 16.5, which was -4.5 lower than the previous day. The implied volatity was 32.63, the open interest changed by 1 which increased total open position to 6

On 6 Nov SHRIRAMFIN was trading at 792.50. The strike last trading price was 21, which was 1 higher than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 3

On 4 Nov SHRIRAMFIN was trading at 796.50. The strike last trading price was 20, which was -4.5 lower than the previous day. The implied volatity was 29.41, the open interest changed by 0 which decreased total open position to 2

On 3 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 24.5, which was -46.7 lower than the previous day. The implied volatity was 32.99, the open interest changed by 1 which increased total open position to 1

On 31 Oct SHRIRAMFIN was trading at 748.90. The strike last trading price was 71.2, 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 71.2, 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 71.2, 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

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