SHRIRAMFIN

Shriram Finance Limited

837.25 -9.45 (-1.12%)

L: 833.3 H: 855.8

Back to Option Chain

Historical option data for SHRIRAMFIN
10 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 830 CE
Delta: 0.59 Vega: 0.76 Theta: -0.67 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	837.25	28.5 ₹ 23,512.5	-4.85 -4001.25	28.68	421 3,47,325	8 6,600	1,065 8,78,625
9 Dec	846.70	33.1 ₹ 27,307.5	7.1 5857.50	28.16	2,169 17,89,425	81 66,825	1,070 8,82,750
8 Dec	834.25	26.1 ₹ 21,532.5	-13.75 -11343.75	26.70	732 6,03,900	42 34,650	989 8,15,925
5 Dec	854.90	39.1 ₹ 32,257.5	12.55 10353.75	24.62	3,219 26,55,675	-252 -2,07,900	953 7,86,225
4 Dec	828.15	27 ₹ 22,275	0.25 206.25	26.52	3,361 27,72,825	347 2,86,275	1,246 10,27,950
3 Dec	828.10	27.5 ₹ 22,687.5	-8.4 -6930.00	28.34	3,043 25,10,475	322 2,65,650	899 7,41,675
2 Dec	843.40	35.75 ₹ 29,493.75	-6.5 -5362.50	26.16	183 1,50,975	-21 -17,325	581 4,79,325
1 Dec	851.55	41.5 ₹ 34,237.5	-2.2 -1815.00	26.19	148 1,22,100	-24 -19,800	601 4,95,825
28 Nov	851.65	44.45 ₹ 36,671.25	-9.25 -7631.25	24.55	137 1,13,025	-39 -32,175	629 5,18,925
27 Nov	867.65	53.8 ₹ 44,385	7.45 6146.25	24.41	373 3,07,725	-118 -97,350	670 5,52,750
26 Nov	856.60	46 ₹ 37,950	9.55 7878.75	27.11	967 7,97,775	-186 -1,53,450	784 6,46,800
25 Nov	838.25	36.95 ₹ 30,483.75	3.5 2887.50	27.22	1,534 12,65,550	153 1,26,225	980 8,08,500
24 Nov	828.20	33.75 ₹ 27,843.75	3.35 2763.75	30.13	1,708 14,09,100	164 1,35,300	754 6,22,050
21 Nov	823.30	30.3 ₹ 24,997.5	-2.85 -2351.25	27.83	1,308 10,79,100	358 2,95,350	593 4,89,225
20 Nov	826.60	32.3 ₹ 26,647.5	2.8 2310.00	28.00	349 2,87,925	23 18,975	235 1,93,875

19 Nov	818.05	29.3 ₹ 24,172.5	-3.1 -2557.50	28.90	138 1,13,850	44 36,300	210 1,73,250
18 Nov	820.20	32.85 ₹ 27,101.25	-0.1 -82.50	28.41	105 86,625	28 23,100	167 1,37,775
17 Nov	817.90	32.65 ₹ 26,936.25	4.7 3877.50	30.33	186 1,53,450	114 94,050	138 1,13,850
14 Nov	809.30	27.95 ₹ 23,058.75	-3.55 -2928.75	28.82	6 4,950	2 1,650	24 19,800
13 Nov	814.00	31.5 ₹ 25,987.5	-10.5 -8662.50	29.41	12 9,900	1 825	22 18,150
12 Nov	822.50	42 ₹ 34,650	9.25 7631.25	34.14	17 14,025	9 7,425	17 14,025
11 Nov	832.30	32.75 ₹ 27,018.75	-5.25 -4331.25	21.80	4 3,300	0 0	4 3,300
10 Nov	821.10	38 ₹ 31,350	21.1 17407.50	30.49	5 4,125	3 2,475	3 2,475
7 Nov	816.35	16.9 ₹ 13,942.5	0 0.00	0.05	0 0	0 0	0 0
6 Nov	792.50	16.9 ₹ 13,942.5	0 0.00	2.37	0 0	0 0	0 0
4 Nov	796.50	16.9 ₹ 13,942.5	0 0.00	1.94	0 0	0 0	0 0
3 Nov	796.45	16.9 ₹ 13,942.5	0 0.00	1.89	0 0	0 0	0 0
31 Oct	748.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 830 expiring on 30DEC2025

Delta for 830 CE is 0.59

Historical price for 830 CE is as follows

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 28.5, which was -4.85 lower than the previous day. The implied volatity was 28.68, the open interest changed by 8 which increased total open position to 1065

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 33.1, which was 7.1 higher than the previous day. The implied volatity was 28.16, the open interest changed by 81 which increased total open position to 1070

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 26.1, which was -13.75 lower than the previous day. The implied volatity was 26.70, the open interest changed by 42 which increased total open position to 989

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 39.1, which was 12.55 higher than the previous day. The implied volatity was 24.62, the open interest changed by -252 which decreased total open position to 953

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 27, which was 0.25 higher than the previous day. The implied volatity was 26.52, the open interest changed by 347 which increased total open position to 1246

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 27.5, which was -8.4 lower than the previous day. The implied volatity was 28.34, the open interest changed by 322 which increased total open position to 899

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 35.75, which was -6.5 lower than the previous day. The implied volatity was 26.16, the open interest changed by -21 which decreased total open position to 581

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 41.5, which was -2.2 lower than the previous day. The implied volatity was 26.19, the open interest changed by -24 which decreased total open position to 601

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 44.45, which was -9.25 lower than the previous day. The implied volatity was 24.55, the open interest changed by -39 which decreased total open position to 629

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 53.8, which was 7.45 higher than the previous day. The implied volatity was 24.41, the open interest changed by -118 which decreased total open position to 670

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 46, which was 9.55 higher than the previous day. The implied volatity was 27.11, the open interest changed by -186 which decreased total open position to 784

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 36.95, which was 3.5 higher than the previous day. The implied volatity was 27.22, the open interest changed by 153 which increased total open position to 980

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 33.75, which was 3.35 higher than the previous day. The implied volatity was 30.13, the open interest changed by 164 which increased total open position to 754

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 30.3, which was -2.85 lower than the previous day. The implied volatity was 27.83, the open interest changed by 358 which increased total open position to 593

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 32.3, which was 2.8 higher than the previous day. The implied volatity was 28.00, the open interest changed by 23 which increased total open position to 235

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 29.3, which was -3.1 lower than the previous day. The implied volatity was 28.90, the open interest changed by 44 which increased total open position to 210

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 32.85, which was -0.1 lower than the previous day. The implied volatity was 28.41, the open interest changed by 28 which increased total open position to 167

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 32.65, which was 4.7 higher than the previous day. The implied volatity was 30.33, the open interest changed by 114 which increased total open position to 138

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 27.95, which was -3.55 lower than the previous day. The implied volatity was 28.82, the open interest changed by 2 which increased total open position to 24

On 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 31.5, which was -10.5 lower than the previous day. The implied volatity was 29.41, the open interest changed by 1 which increased total open position to 22

On 12 Nov SHRIRAMFIN was trading at 822.50. The strike last trading price was 42, which was 9.25 higher than the previous day. The implied volatity was 34.14, the open interest changed by 9 which increased total open position to 17

On 11 Nov SHRIRAMFIN was trading at 832.30. The strike last trading price was 32.75, which was -5.25 lower than the previous day. The implied volatity was 21.80, the open interest changed by 0 which decreased total open position to 4

On 10 Nov SHRIRAMFIN was trading at 821.10. The strike last trading price was 38, which was 21.1 higher than the previous day. The implied volatity was 30.49, the open interest changed by 3 which increased total open position to 3

On 7 Nov SHRIRAMFIN was trading at 816.35. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was 0.05, 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 16.9, which was 0 lower than the previous day. The implied volatity was 2.37, 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 16.9, 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 3 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 16.9, which was 0 lower than the previous day. The implied volatity was 1.89, 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 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

SHRIRAMFIN 30DEC2025 830 PE
Delta: -0.40 Vega: 0.76 Theta: -0.42 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	837.25	15.8 ₹ 13,035	2.3 1897.50	27.14	1,151 9,49,575	190 1,56,750	1,433 11,82,225
9 Dec	846.70	14 ₹ 11,550	-4.7 -3877.50	27.71	1,840 15,18,000	9 7,425	1,256 10,36,200
8 Dec	834.25	18.65 ₹ 15,386.25	6.7 5527.50	27.80	1,318 10,87,350	160 1,32,000	1,252 10,32,900
5 Dec	854.90	12.55 ₹ 10,353.75	-10 -8250.00	27.82	2,509 20,69,925	85 70,125	1,097 9,05,025
4 Dec	828.15	21.45 ₹ 17,696.25	-1.35 -1113.75	28.11	2,004 16,53,300	206 1,69,950	1,012 8,34,900
3 Dec	828.10	22.6 ₹ 18,645	6.2 5115.00	27.46	4,447 36,68,775	123 1,01,475	809 6,67,425
2 Dec	843.40	16.35 ₹ 13,488.75	1.75 1443.75	27.47	525 4,33,125	-66 -54,450	699 5,76,675
1 Dec	851.55	14.85 ₹ 12,251.25	-0.1 -82.50	28.38	829 6,83,925	35 28,875	767 6,32,775
28 Nov	851.65	14 ₹ 11,550	1.8 1485.00	27.71	793 6,54,225	-35 -28,875	733 6,04,725
27 Nov	867.65	12 ₹ 9,900	-3.45 -2846.25	28.89	566 4,66,950	61 50,325	767 6,32,775
26 Nov	856.60	15.5 ₹ 12,787.5	-7.45 -6146.25	27.86	771 6,36,075	13 10,725	705 5,81,625
25 Nov	838.25	23.15 ₹ 19,098.75	-5.5 -4537.50	29.95	857 7,07,025	260 2,14,500	694 5,72,550
24 Nov	828.20	28.25 ₹ 23,306.25	-4 -3300.00	29.79	836 6,89,700	145 1,19,625	429 3,53,925
21 Nov	823.30	31.6 ₹ 26,070	1.2 990.00	29.95	445 3,67,125	178 1,46,850	284 2,34,300
20 Nov	826.60	30.45 ₹ 25,121.25	-4 -3300.00	29.70	63 51,975	15 12,375	106 87,450
19 Nov	818.05	34.6 ₹ 28,545	0.45 371.25	29.42	81 66,825	29 23,925	85 70,125
18 Nov	820.20	33.65 ₹ 27,761.25	-2.25 -1856.25	31.38	68 56,100	7 5,775	54 44,550
17 Nov	817.90	35.5 ₹ 29,287.5	-2.5 -2062.50	30.44	95 78,375	44 36,300	46 37,950
14 Nov	809.30	38 ₹ 31,350	1.45 1196.25	-	0 0	-1 -825	0 0
13 Nov	814.00	38 ₹ 31,350	1.45 1196.25	29.94	1 825	0 0	3 2,475
12 Nov	822.50	36.55 ₹ 30,153.75	-77.95 -64308.75	-	0 0	0 0	0 0
11 Nov	832.30	36.55 ₹ 30,153.75	-77.95 -64308.75	-	0 0	3 2,475	0 0
10 Nov	821.10	36.55 ₹ 30,153.75	-77.95 -64308.75	31.11	3 2,475	2 1,650	2 1,650
7 Nov	816.35	114.5 ₹ 94,462.5	0 0.00	-	0 0	0 0	0 0
6 Nov	792.50	114.5 ₹ 94,462.5	0 0.00	-	0 0	0 0	0 0
4 Nov	796.50	114.5 ₹ 94,462.5	0 0.00	-	0 0	0 0	0 0
3 Nov	796.45	114.5 ₹ 94,462.5	0 0.00	-	0 0	0 0	0 0
31 Oct	748.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 830 expiring on 30DEC2025

Delta for 830 PE is -0.40

Historical price for 830 PE is as follows

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 15.8, which was 2.3 higher than the previous day. The implied volatity was 27.14, the open interest changed by 190 which increased total open position to 1433

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 14, which was -4.7 lower than the previous day. The implied volatity was 27.71, the open interest changed by 9 which increased total open position to 1256

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 18.65, which was 6.7 higher than the previous day. The implied volatity was 27.80, the open interest changed by 160 which increased total open position to 1252

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 12.55, which was -10 lower than the previous day. The implied volatity was 27.82, the open interest changed by 85 which increased total open position to 1097

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 21.45, which was -1.35 lower than the previous day. The implied volatity was 28.11, the open interest changed by 206 which increased total open position to 1012

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 22.6, which was 6.2 higher than the previous day. The implied volatity was 27.46, the open interest changed by 123 which increased total open position to 809

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 16.35, which was 1.75 higher than the previous day. The implied volatity was 27.47, the open interest changed by -66 which decreased total open position to 699

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 14.85, which was -0.1 lower than the previous day. The implied volatity was 28.38, the open interest changed by 35 which increased total open position to 767

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 14, which was 1.8 higher than the previous day. The implied volatity was 27.71, the open interest changed by -35 which decreased total open position to 733

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 12, which was -3.45 lower than the previous day. The implied volatity was 28.89, the open interest changed by 61 which increased total open position to 767

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 15.5, which was -7.45 lower than the previous day. The implied volatity was 27.86, the open interest changed by 13 which increased total open position to 705

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 23.15, which was -5.5 lower than the previous day. The implied volatity was 29.95, the open interest changed by 260 which increased total open position to 694

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 28.25, which was -4 lower than the previous day. The implied volatity was 29.79, the open interest changed by 145 which increased total open position to 429

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 31.6, which was 1.2 higher than the previous day. The implied volatity was 29.95, the open interest changed by 178 which increased total open position to 284

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 30.45, which was -4 lower than the previous day. The implied volatity was 29.70, the open interest changed by 15 which increased total open position to 106

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 34.6, which was 0.45 higher than the previous day. The implied volatity was 29.42, the open interest changed by 29 which increased total open position to 85

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 33.65, which was -2.25 lower than the previous day. The implied volatity was 31.38, the open interest changed by 7 which increased total open position to 54

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 35.5, which was -2.5 lower than the previous day. The implied volatity was 30.44, the open interest changed by 44 which increased total open position to 46

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 38, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 38, which was 1.45 higher than the previous day. The implied volatity was 29.94, the open interest changed by 0 which decreased total open position to 3

On 12 Nov SHRIRAMFIN was trading at 822.50. The strike last trading price was 36.55, which was -77.95 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 36.55, which was -77.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Nov SHRIRAMFIN was trading at 821.10. The strike last trading price was 36.55, which was -77.95 lower than the previous day. The implied volatity was 31.11, the open interest changed by 2 which increased total open position to 2

On 7 Nov SHRIRAMFIN was trading at 816.35. The strike last trading price was 114.5, 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 114.5, 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 114.5, 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 114.5, 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