SHRIRAMFIN

Shriram Finance Limited

854.9 +26.75 (3.23%)

L: 828.15 H: 857

Back to Option Chain

Historical option data for SHRIRAMFIN
05 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 800 CE
Delta: 0.89 Vega: 0.42 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	854.90	61.6 ₹ 50,820	16.55 13653.75	22.84	554 4,57,050	-31 -25,575	446 3,67,950
4 Dec	828.15	45.8 ₹ 37,785	0.95 783.75	26.48	192 1,58,400	8 6,600	477 3,93,525
3 Dec	828.10	44.55 ₹ 36,753.75	-12.35 -10188.75	27.14	548 4,52,100	95 78,375	473 3,90,225
2 Dec	843.40	56.9 ₹ 46,942.5	-7.9 -6517.50	26.23	86 70,950	-22 -18,150	378 3,11,850
1 Dec	851.55	63.5 ₹ 52,387.5	-1.55 -1278.75	25.79	89 73,425	-19 -15,675	400 3,30,000
28 Nov	851.65	69.35 ₹ 57,213.75	-7.85 -6476.25	27.72	118 97,350	-11 -9,075	418 3,44,850
27 Nov	867.65	77.25 ₹ 63,731.25	8.35 6888.75	21.86	326 2,68,950	-140 -1,15,500	428 3,53,100
26 Nov	856.60	69 ₹ 56,925	13.05 10766.25	28.84	176 1,45,200	9 7,425	570 4,70,250
25 Nov	838.25	56.3 ₹ 46,447.5	4.9 4042.50	26.96	265 2,18,625	105 86,625	557 4,59,525

24 Nov	828.20	52 ₹ 42,900	5.45 4496.25	31.13	228 1,88,100	67 55,275	452 3,72,900
21 Nov	823.30	47.6 ₹ 39,270	-2.65 -2186.25	28.34	224 1,84,800	77 63,525	382 3,15,150
20 Nov	826.60	50.8 ₹ 41,910	5.4 4455.00	29.38	61 50,325	26 21,450	303 2,49,975
19 Nov	818.05	45 ₹ 37,125	-3.9 -3217.50	27.53	38 31,350	23 18,975	279 2,30,175
18 Nov	820.20	48.3 ₹ 39,847.5	-0.95 -783.75	27.01	78 64,350	33 27,225	256 2,11,200
17 Nov	817.90	49.7 ₹ 41,002.5	4.95 4083.75	31.43	104 85,800	6 4,950	221 1,82,325
14 Nov	809.30	44.75 ₹ 36,918.75	-2.15 -1773.75	30.68	73 60,225	-1 -825	215 1,77,375
13 Nov	814.00	46.9 ₹ 38,692.5	-7.5 -6187.50	29.39	30 24,750	16 13,200	215 1,77,375
12 Nov	822.50	54.4 ₹ 44,880	-5.6 -4620.00	30.72	47 38,775	-14 -11,550	200 1,65,000
11 Nov	832.30	60 ₹ 49,500	2 1650.00	29.85	12 9,900	2 1,650	211 1,74,075
10 Nov	821.10	58 ₹ 47,850	9 7425.00	33.78	20 16,500	3 2,475	209 1,72,425
7 Nov	816.35	48.55 ₹ 40,053.75	13.95 11508.75	26.08	132 1,08,900	-10 -8,250	209 1,72,425
6 Nov	792.50	33.5 ₹ 27,637.5	-1.8 -1485.00	26.09	36 29,700	11 9,075	218 1,79,850
4 Nov	796.50	35.25 ₹ 29,081.25	-0.55 -453.75	25.12	97 80,025	14 11,550	204 1,68,300
3 Nov	796.45	35.65 ₹ 29,411.25	15.25 12581.25	25.45	328 2,70,600	56 46,200	191 1,57,575
31 Oct	748.90	20.4 ₹ 16,830	2.8 2310.00	-	415 3,42,375	89 73,425	137 1,13,025
30 Oct	738.25	17.8 ₹ 14,685	1.3 1072.50	30.23	21 17,325	2 1,650	47 38,775
29 Oct	738.45	16.5 ₹ 13,612.5	5.45 4496.25	28.16	14 11,550	2 1,650	44 36,300
28 Oct	723.70	11.05 ₹ 9,116.25	-3.55 -2928.75	26.42	9 7,425	-2 -1,650	41 33,825
27 Oct	719.60	14.9 ₹ 12,292.5	3.6 2970.00	31.54	38 31,350	37 30,525	43 35,475
24 Oct	715.45	11.3 ₹ 9,322.5	3.3 2722.50	27.94	10 8,250	7 5,775	7 5,775

For Shriram Finance Limited - strike price 800 expiring on 30DEC2025

Delta for 800 CE is 0.89

Historical price for 800 CE is as follows

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 61.6, which was 16.55 higher than the previous day. The implied volatity was 22.84, the open interest changed by -31 which decreased total open position to 446

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 45.8, which was 0.95 higher than the previous day. The implied volatity was 26.48, the open interest changed by 8 which increased total open position to 477

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 44.55, which was -12.35 lower than the previous day. The implied volatity was 27.14, the open interest changed by 95 which increased total open position to 473

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 56.9, which was -7.9 lower than the previous day. The implied volatity was 26.23, the open interest changed by -22 which decreased total open position to 378

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 63.5, which was -1.55 lower than the previous day. The implied volatity was 25.79, the open interest changed by -19 which decreased total open position to 400

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 69.35, which was -7.85 lower than the previous day. The implied volatity was 27.72, the open interest changed by -11 which decreased total open position to 418

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 77.25, which was 8.35 higher than the previous day. The implied volatity was 21.86, the open interest changed by -140 which decreased total open position to 428

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 69, which was 13.05 higher than the previous day. The implied volatity was 28.84, the open interest changed by 9 which increased total open position to 570

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 56.3, which was 4.9 higher than the previous day. The implied volatity was 26.96, the open interest changed by 105 which increased total open position to 557

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 52, which was 5.45 higher than the previous day. The implied volatity was 31.13, the open interest changed by 67 which increased total open position to 452

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 47.6, which was -2.65 lower than the previous day. The implied volatity was 28.34, the open interest changed by 77 which increased total open position to 382

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 50.8, which was 5.4 higher than the previous day. The implied volatity was 29.38, the open interest changed by 26 which increased total open position to 303

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 45, which was -3.9 lower than the previous day. The implied volatity was 27.53, the open interest changed by 23 which increased total open position to 279

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 48.3, which was -0.95 lower than the previous day. The implied volatity was 27.01, the open interest changed by 33 which increased total open position to 256

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 49.7, which was 4.95 higher than the previous day. The implied volatity was 31.43, the open interest changed by 6 which increased total open position to 221

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 44.75, which was -2.15 lower than the previous day. The implied volatity was 30.68, the open interest changed by -1 which decreased total open position to 215

On 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 46.9, which was -7.5 lower than the previous day. The implied volatity was 29.39, the open interest changed by 16 which increased total open position to 215

On 12 Nov SHRIRAMFIN was trading at 822.50. The strike last trading price was 54.4, which was -5.6 lower than the previous day. The implied volatity was 30.72, the open interest changed by -14 which decreased total open position to 200

On 11 Nov SHRIRAMFIN was trading at 832.30. The strike last trading price was 60, which was 2 higher than the previous day. The implied volatity was 29.85, the open interest changed by 2 which increased total open position to 211

On 10 Nov SHRIRAMFIN was trading at 821.10. The strike last trading price was 58, which was 9 higher than the previous day. The implied volatity was 33.78, the open interest changed by 3 which increased total open position to 209

On 7 Nov SHRIRAMFIN was trading at 816.35. The strike last trading price was 48.55, which was 13.95 higher than the previous day. The implied volatity was 26.08, the open interest changed by -10 which decreased total open position to 209

On 6 Nov SHRIRAMFIN was trading at 792.50. The strike last trading price was 33.5, which was -1.8 lower than the previous day. The implied volatity was 26.09, the open interest changed by 11 which increased total open position to 218

On 4 Nov SHRIRAMFIN was trading at 796.50. The strike last trading price was 35.25, which was -0.55 lower than the previous day. The implied volatity was 25.12, the open interest changed by 14 which increased total open position to 204

On 3 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 35.65, which was 15.25 higher than the previous day. The implied volatity was 25.45, the open interest changed by 56 which increased total open position to 191

On 31 Oct SHRIRAMFIN was trading at 748.90. The strike last trading price was 20.4, which was 2.8 higher than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 137

On 30 Oct SHRIRAMFIN was trading at 738.25. The strike last trading price was 17.8, which was 1.3 higher than the previous day. The implied volatity was 30.23, the open interest changed by 2 which increased total open position to 47

On 29 Oct SHRIRAMFIN was trading at 738.45. The strike last trading price was 16.5, which was 5.45 higher than the previous day. The implied volatity was 28.16, the open interest changed by 2 which increased total open position to 44

On 28 Oct SHRIRAMFIN was trading at 723.70. The strike last trading price was 11.05, which was -3.55 lower than the previous day. The implied volatity was 26.42, the open interest changed by -2 which decreased total open position to 41

On 27 Oct SHRIRAMFIN was trading at 719.60. The strike last trading price was 14.9, which was 3.6 higher than the previous day. The implied volatity was 31.54, the open interest changed by 37 which increased total open position to 43

On 24 Oct SHRIRAMFIN was trading at 715.45. The strike last trading price was 11.3, which was 3.3 higher than the previous day. The implied volatity was 27.94, the open interest changed by 7 which increased total open position to 7

SHRIRAMFIN 30DEC2025 800 PE
Delta: -0.16 Vega: 0.54 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	854.90	5.4 ₹ 4,455	-5.05 -4166.25	28.23	3,009 24,82,425	157 1,29,525	2,460 20,29,500
4 Dec	828.15	9.8 ₹ 8,085	-1.3 -1072.50	27.50	1,956 16,13,700	229 1,88,925	2,298 18,95,850
3 Dec	828.10	10.8 ₹ 8,910	3.2 2640.00	27.33	3,053 25,18,725	282 2,32,650	2,074 17,11,050
2 Dec	843.40	7.6 ₹ 6,270	0.55 453.75	27.80	532 4,38,900	79 65,175	1,784 14,71,800
1 Dec	851.55	7.2 ₹ 5,940	-0.05 -41.25	29.05	616 5,08,200	140 1,15,500	1,702 14,04,150
28 Nov	851.65	6.8 ₹ 5,610	0.7 577.50	28.32	1,166 9,61,950	190 1,56,750	1,561 12,87,825
27 Nov	867.65	5.95 ₹ 4,908.75	-2.05 -1691.25	29.61	1,145 9,44,625	33 27,225	1,370 11,30,250
26 Nov	856.60	8.2 ₹ 6,765	-4.65 -3836.25	29.01	2,161 17,82,825	273 2,25,225	1,337 11,03,025
25 Nov	838.25	12.7 ₹ 10,477.5	-3.6 -2970.00	30.18	1,430 11,79,750	217 1,79,025	1,060 8,74,500
24 Nov	828.20	16.35 ₹ 13,488.75	-2.45 -2021.25	30.26	1,167 9,62,775	310 2,55,750	846 6,97,950
21 Nov	823.30	18.7 ₹ 15,427.5	0.75 618.75	30.14	734 6,05,550	204 1,68,300	533 4,39,725
20 Nov	826.60	18.1 ₹ 14,932.5	-2.35 -1938.75	30.06	278 2,29,350	-57 -47,025	325 2,68,125
19 Nov	818.05	20.5 ₹ 16,912.5	-0.2 -165.00	29.94	216 1,78,200	12 9,900	381 3,14,325
18 Nov	820.20	20.5 ₹ 16,912.5	-2.55 -2103.75	31.34	236 1,94,700	15 12,375	368 3,03,600
17 Nov	817.90	22 ₹ 18,150	-4.25 -3506.25	30.69	321 2,64,825	77 63,525	353 2,91,225
14 Nov	809.30	26.05 ₹ 21,491.25	2.35 1938.75	30.51	116 95,700	53 43,725	275 2,26,875
13 Nov	814.00	23.7 ₹ 19,552.5	1.65 1361.25	29.88	65 53,625	20 16,500	222 1,83,150
12 Nov	822.50	21.95 ₹ 18,108.75	1.45 1196.25	30.82	71 58,575	27 22,275	202 1,66,650
11 Nov	832.30	20.2 ₹ 16,665	-3.8 -3135.00	31.61	116 95,700	56 46,200	174 1,43,550
10 Nov	821.10	24.4 ₹ 20,130	-2.35 -1938.75	32.17	93 76,725	16 13,200	120 99,000
7 Nov	816.35	25.75 ₹ 21,243.75	-11.25 -9281.25	31.66	129 1,06,425	59 48,675	104 85,800
6 Nov	792.50	37 ₹ 30,525	-0.45 -371.25	32.04	23 18,975	1 825	45 37,125
4 Nov	796.50	37.45 ₹ 30,896.25	0.55 453.75	33.44	38 31,350	28 23,100	43 35,475
3 Nov	796.45	36.9 ₹ 30,442.5	-28 -23100.00	32.53	11 9,075	8 6,600	15 12,375
31 Oct	748.90	64.9 ₹ 53,542.5	-114.9 -94792.50	-	9 7,425	6 4,950	6 4,950
30 Oct	738.25	179.8 ₹ 1,48,335	0 0.00	-	0 0	0 0	0 0
29 Oct	738.45	179.8 ₹ 1,48,335	0 0.00	-	0 0	0 0	0 0
28 Oct	723.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	719.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	715.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 800 expiring on 30DEC2025

Delta for 800 PE is -0.16

Historical price for 800 PE is as follows

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 5.4, which was -5.05 lower than the previous day. The implied volatity was 28.23, the open interest changed by 157 which increased total open position to 2460

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 9.8, which was -1.3 lower than the previous day. The implied volatity was 27.50, the open interest changed by 229 which increased total open position to 2298

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 10.8, which was 3.2 higher than the previous day. The implied volatity was 27.33, the open interest changed by 282 which increased total open position to 2074

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 7.6, which was 0.55 higher than the previous day. The implied volatity was 27.80, the open interest changed by 79 which increased total open position to 1784

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 7.2, which was -0.05 lower than the previous day. The implied volatity was 29.05, the open interest changed by 140 which increased total open position to 1702

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 6.8, which was 0.7 higher than the previous day. The implied volatity was 28.32, the open interest changed by 190 which increased total open position to 1561

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 5.95, which was -2.05 lower than the previous day. The implied volatity was 29.61, the open interest changed by 33 which increased total open position to 1370

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 8.2, which was -4.65 lower than the previous day. The implied volatity was 29.01, the open interest changed by 273 which increased total open position to 1337

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 12.7, which was -3.6 lower than the previous day. The implied volatity was 30.18, the open interest changed by 217 which increased total open position to 1060

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 16.35, which was -2.45 lower than the previous day. The implied volatity was 30.26, the open interest changed by 310 which increased total open position to 846

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 18.7, which was 0.75 higher than the previous day. The implied volatity was 30.14, the open interest changed by 204 which increased total open position to 533

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 18.1, which was -2.35 lower than the previous day. The implied volatity was 30.06, the open interest changed by -57 which decreased total open position to 325

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 20.5, which was -0.2 lower than the previous day. The implied volatity was 29.94, the open interest changed by 12 which increased total open position to 381

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 20.5, which was -2.55 lower than the previous day. The implied volatity was 31.34, the open interest changed by 15 which increased total open position to 368

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 22, which was -4.25 lower than the previous day. The implied volatity was 30.69, the open interest changed by 77 which increased total open position to 353

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 26.05, which was 2.35 higher than the previous day. The implied volatity was 30.51, the open interest changed by 53 which increased total open position to 275

On 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 23.7, which was 1.65 higher than the previous day. The implied volatity was 29.88, the open interest changed by 20 which increased total open position to 222

On 12 Nov SHRIRAMFIN was trading at 822.50. The strike last trading price was 21.95, which was 1.45 higher than the previous day. The implied volatity was 30.82, the open interest changed by 27 which increased total open position to 202

On 11 Nov SHRIRAMFIN was trading at 832.30. The strike last trading price was 20.2, which was -3.8 lower than the previous day. The implied volatity was 31.61, the open interest changed by 56 which increased total open position to 174

On 10 Nov SHRIRAMFIN was trading at 821.10. The strike last trading price was 24.4, which was -2.35 lower than the previous day. The implied volatity was 32.17, the open interest changed by 16 which increased total open position to 120

On 7 Nov SHRIRAMFIN was trading at 816.35. The strike last trading price was 25.75, which was -11.25 lower than the previous day. The implied volatity was 31.66, the open interest changed by 59 which increased total open position to 104

On 6 Nov SHRIRAMFIN was trading at 792.50. The strike last trading price was 37, which was -0.45 lower than the previous day. The implied volatity was 32.04, the open interest changed by 1 which increased total open position to 45

On 4 Nov SHRIRAMFIN was trading at 796.50. The strike last trading price was 37.45, which was 0.55 higher than the previous day. The implied volatity was 33.44, the open interest changed by 28 which increased total open position to 43

On 3 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 36.9, which was -28 lower than the previous day. The implied volatity was 32.53, the open interest changed by 8 which increased total open position to 15

On 31 Oct SHRIRAMFIN was trading at 748.90. The strike last trading price was 64.9, which was -114.9 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 6

On 30 Oct SHRIRAMFIN was trading at 738.25. The strike last trading price was 179.8, 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 179.8, 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 Oct SHRIRAMFIN was trading at 723.70. The strike last trading price was 0, 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 Oct SHRIRAMFIN was trading at 719.60. The strike last trading price was 0, 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 Oct SHRIRAMFIN was trading at 715.45. The strike last trading price was 0, 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