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 790 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
11 Dec	847.15	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
10 Dec	837.25	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
9 Dec	846.70	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
8 Dec	834.25	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
5 Dec	854.90	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
4 Dec	828.15	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
3 Dec	828.10	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
2 Dec	843.40	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
1 Dec	851.55	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
28 Nov	851.65	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
27 Nov	867.65	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
26 Nov	856.60	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
25 Nov	838.25	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
24 Nov	828.20	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
21 Nov	823.30	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
20 Nov	826.60	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
19 Nov	818.05	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
18 Nov	820.20	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
17 Nov	817.90	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
14 Nov	809.30	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
13 Nov	814.00	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
12 Nov	822.50	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
11 Nov	832.30	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0

10 Nov	821.10	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
7 Nov	816.35	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
6 Nov	792.50	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
4 Nov	796.50	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
3 Nov	796.45	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
31 Oct	748.90	26.6 ₹ 21,945	0 0.00	-	0 0	0 0	0 0
30 Oct	738.25	26.6 ₹ 21,945	0 0.00	3.52	0 0	0 0	0 0
29 Oct	738.45	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Shriram Finance Limited - strike price 790 expiring on 30DEC2025

Delta for 790 CE is -

Historical price for 790 CE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, 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 26.6, which was 0 lower than the previous day. The implied volatity was 3.52, 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 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

SHRIRAMFIN 30DEC2025 790 PE
Delta: -0.10 Vega: 0.34 Theta: -0.24 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	848.00	2.7 ₹ 2,227.5	-0.55 -453.75	27.89	185 1,52,625	46 37,950	438 3,61,350
11 Dec	847.15	3.3 ₹ 2,722.5	-1.85 -1526.25	28.96	174 1,43,550	-40 -33,000	393 3,24,225
10 Dec	837.25	4.75 ₹ 3,918.75	0.6 495.00	28.13	175 1,44,375	-10 -8,250	434 3,58,050
9 Dec	846.70	4.3 ₹ 3,547.5	-1.8 -1485.00	28.72	665 5,48,625	27 22,275	440 3,63,000
8 Dec	834.25	6.25 ₹ 5,156.25	2.55 2103.75	28.54	250 2,06,250	-4 -3,300	415 3,42,375
5 Dec	854.90	4 ₹ 3,300	-3.85 -3176.25	28.55	791 6,52,575	129 1,06,425	432 3,56,400
4 Dec	828.15	7.55 ₹ 6,228.75	-0.95 -783.75	27.92	494 4,07,550	77 63,525	300 2,47,500
3 Dec	828.10	8.35 ₹ 6,888.75	2.55 2103.75	27.69	647 5,33,775	75 61,875	224 1,84,800
2 Dec	843.40	5.8 ₹ 4,785	0.55 453.75	28.13	90 74,250	13 10,725	149 1,22,925
1 Dec	851.55	5.3 ₹ 4,372.5	-0.45 -371.25	28.92	69 56,925	8 6,600	136 1,12,200
28 Nov	851.65	5.3 ₹ 4,372.5	0.45 371.25	28.71	164 1,35,300	38 31,350	128 1,05,600
27 Nov	867.65	4.8 ₹ 3,960	-1.6 -1320.00	30.24	235 1,93,875	-17 -14,025	91 75,075
26 Nov	856.60	6.35 ₹ 5,238.75	-4 -3300.00	29.13	157 1,29,525	-12 -9,900	108 89,100
25 Nov	838.25	10.25 ₹ 8,456.25	-3 -2475.00	30.41	124 1,02,300	33 27,225	121 99,825
24 Nov	828.20	13.15 ₹ 10,848.75	-2.35 -1938.75	30.21	159 1,31,175	25 20,625	92 75,900
21 Nov	823.30	15.1 ₹ 12,457.5	0.3 247.50	29.93	94 77,550	10 8,250	68 56,100
20 Nov	826.60	14.85 ₹ 12,251.25	-2.2 -1815.00	30.12	22 18,150	0 0	56 46,200
19 Nov	818.05	17 ₹ 14,025	-0.5 -412.50	29.41	43 35,475	4 3,300	56 46,200
18 Nov	820.20	17.5 ₹ 14,437.5	-1 -825.00	31.83	76 62,700	13 10,725	53 43,725
17 Nov	817.90	18.45 ₹ 15,221.25	-2.05 -1691.25	30.82	46 37,950	37 30,525	40 33,000
14 Nov	809.30	20.5 ₹ 16,912.5	-13.5 -11137.50	-	0 0	0 0	0 0
13 Nov	814.00	20.5 ₹ 16,912.5	-13.5 -11137.50	-	0 0	0 0	0 0
12 Nov	822.50	20.5 ₹ 16,912.5	-13.5 -11137.50	-	0 0	0 0	0 0
11 Nov	832.30	20.5 ₹ 16,912.5	-13.5 -11137.50	-	0 0	1 825	0 0
10 Nov	821.10	20.5 ₹ 16,912.5	-13.5 -11137.50	31.96	1 825	0 0	2 1,650
7 Nov	816.35	34 ₹ 28,050	-50.65 -41786.25	-	0 0	0 0	0 0
6 Nov	792.50	34 ₹ 28,050	-50.65 -41786.25	-	0 0	0 0	0 0
4 Nov	796.50	34 ₹ 28,050	-50.65 -41786.25	-	0 0	2 1,650	0 0
3 Nov	796.45	34 ₹ 28,050	-50.65 -41786.25	34.00	2 1,650	0 0	0 0
31 Oct	748.90	84.65 ₹ 69,836.25	0 0.00	-	0 0	0 0	0 0
30 Oct	738.25	84.65 ₹ 69,836.25	0 0.00	-	0 0	0 0	0 0
29 Oct	738.45	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Shriram Finance Limited - strike price 790 expiring on 30DEC2025

Delta for 790 PE is -0.10

Historical price for 790 PE is as follows

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 2.7, which was -0.55 lower than the previous day. The implied volatity was 27.89, the open interest changed by 46 which increased total open position to 438

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 3.3, which was -1.85 lower than the previous day. The implied volatity was 28.96, the open interest changed by -40 which decreased total open position to 393

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 4.75, which was 0.6 higher than the previous day. The implied volatity was 28.13, the open interest changed by -10 which decreased total open position to 434

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 4.3, which was -1.8 lower than the previous day. The implied volatity was 28.72, the open interest changed by 27 which increased total open position to 440

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 6.25, which was 2.55 higher than the previous day. The implied volatity was 28.54, the open interest changed by -4 which decreased total open position to 415

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 4, which was -3.85 lower than the previous day. The implied volatity was 28.55, the open interest changed by 129 which increased total open position to 432

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 7.55, which was -0.95 lower than the previous day. The implied volatity was 27.92, the open interest changed by 77 which increased total open position to 300

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 8.35, which was 2.55 higher than the previous day. The implied volatity was 27.69, the open interest changed by 75 which increased total open position to 224

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 5.8, which was 0.55 higher than the previous day. The implied volatity was 28.13, the open interest changed by 13 which increased total open position to 149

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 5.3, which was -0.45 lower than the previous day. The implied volatity was 28.92, the open interest changed by 8 which increased total open position to 136

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 5.3, which was 0.45 higher than the previous day. The implied volatity was 28.71, the open interest changed by 38 which increased total open position to 128

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 4.8, which was -1.6 lower than the previous day. The implied volatity was 30.24, the open interest changed by -17 which decreased total open position to 91

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 6.35, which was -4 lower than the previous day. The implied volatity was 29.13, the open interest changed by -12 which decreased total open position to 108

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 10.25, which was -3 lower than the previous day. The implied volatity was 30.41, the open interest changed by 33 which increased total open position to 121

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 13.15, which was -2.35 lower than the previous day. The implied volatity was 30.21, the open interest changed by 25 which increased total open position to 92

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 15.1, which was 0.3 higher than the previous day. The implied volatity was 29.93, the open interest changed by 10 which increased total open position to 68

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 14.85, which was -2.2 lower than the previous day. The implied volatity was 30.12, the open interest changed by 0 which decreased total open position to 56

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 17, which was -0.5 lower than the previous day. The implied volatity was 29.41, the open interest changed by 4 which increased total open position to 56

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 17.5, which was -1 lower than the previous day. The implied volatity was 31.83, the open interest changed by 13 which increased total open position to 53

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 18.45, which was -2.05 lower than the previous day. The implied volatity was 30.82, the open interest changed by 37 which increased total open position to 40

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 20.5, which was -13.5 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 20.5, which was -13.5 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 20.5, which was -13.5 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 20.5, which was -13.5 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 20.5, which was -13.5 lower than the previous day. The implied volatity was 31.96, the open interest changed by 0 which decreased total open position to 2

On 7 Nov SHRIRAMFIN was trading at 816.35. The strike last trading price was 34, which was -50.65 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 34, which was -50.65 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 34, which was -50.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 34, which was -50.65 lower than the previous day. The implied volatity was 34.00, 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 84.65, 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 84.65, 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