SHRIRAMFIN

Shriram Finance Limited

852.95 +24.80 (2.99%)

L: 828.15 H: 855.7

Back to Option Chain

Historical option data for SHRIRAMFIN
05 Dec 2025 02:47 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 840 CE
Delta: 0.63 Vega: 0.84 Theta: -0.56 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	851.50	31.35 ₹ 25,863.75	9.5 7837.50	24.89	13,341 1,10,06,325	217 1,79,025	1,435 11,83,875
4 Dec	828.15	22.5 ₹ 18,562.5	0.5 412.50	27.04	3,507 28,93,275	7 5,775	1,231 10,15,575
3 Dec	828.10	22.5 ₹ 18,562.5	-7.65 -6311.25	28.07	3,811 31,44,075	404 3,33,300	1,227 10,12,275
2 Dec	843.40	30.5 ₹ 25,162.5	-5.6 -4620.00	26.79	460 3,79,500	23 18,975	831 6,85,575
1 Dec	851.55	35.6 ₹ 29,370	-1.5 -1237.50	26.62	297 2,45,025	-21 -17,325	809 6,67,425
28 Nov	851.65	38.65 ₹ 31,886.25	-7.9 -6517.50	25.40	584 4,81,800	-161 -1,32,825	830 6,84,750
27 Nov	867.65	46.8 ₹ 38,610	6.95 5733.75	24.68	580 4,78,500	-138 -1,13,850	993 8,19,225
26 Nov	856.60	39.5 ₹ 32,587.5	8.2 6765.00	26.86	3,242 26,74,650	-473 -3,90,225	1,132 9,33,900
25 Nov	838.25	31.4 ₹ 25,905	2.85 2351.25	27.11	2,760 22,77,000	86 70,950	1,599 13,19,175

24 Nov	828.20	28.9 ₹ 23,842.5	2.95 2433.75	30.06	3,590 29,61,750	902 7,44,150	1,560 12,87,000
21 Nov	823.30	26.75 ₹ 22,068.75	-1.35 -1113.75	28.78	1,209 9,97,425	155 1,27,875	660 5,44,500
20 Nov	826.60	27.5 ₹ 22,687.5	2 1650.00	27.91	364 3,00,300	5 4,125	505 4,16,625
19 Nov	818.05	25 ₹ 20,625	-3.05 -2516.25	28.05	303 2,49,975	5 4,125	500 4,12,500
18 Nov	820.20	28.35 ₹ 23,388.75	-1.1 -907.50	28.53	566 4,66,950	235 1,93,875	494 4,07,550
17 Nov	817.90	29.3 ₹ 24,172.5	2.75 2268.75	31.26	193 1,59,225	39 32,175	258 2,12,850
14 Nov	809.30	26.35 ₹ 21,738.75	-1.85 -1526.25	30.94	130 1,07,250	16 13,200	217 1,79,025
13 Nov	814.00	28.2 ₹ 23,265	-4.65 -3836.25	30.23	32 26,400	-4 -3,300	201 1,65,825
12 Nov	822.50	32.7 ₹ 26,977.5	-4.6 -3795.00	30.20	11 9,075	0 0	207 1,70,775
11 Nov	832.30	37.3 ₹ 30,772.5	1.3 1072.50	29.85	65 53,625	3 2,475	203 1,67,475
10 Nov	821.10	36 ₹ 29,700	5.2 4290.00	32.64	24 19,800	8 6,600	200 1,65,000
7 Nov	816.35	31 ₹ 25,575	11.9 9817.50	28.69	60 49,500	21 17,325	190 1,56,750
6 Nov	792.50	18 ₹ 14,850	-3.3 -2722.50	26.42	119 98,175	67 55,275	146 1,20,450
4 Nov	796.50	21.8 ₹ 17,985	0.35 288.75	27.84	47 38,775	1 825	79 65,175
3 Nov	796.45	21 ₹ 17,325	9 7425.00	27.09	115 94,875	78 64,350	81 66,825
31 Oct	748.90	12 ₹ 9,900	0 0.00	-	3 2,475	1 825	2 1,650

For Shriram Finance Limited - strike price 840 expiring on 30DEC2025

Delta for 840 CE is 0.63

Historical price for 840 CE is as follows

On 5 Dec SHRIRAMFIN was trading at 851.50. The strike last trading price was 31.35, which was 9.5 higher than the previous day. The implied volatity was 24.89, the open interest changed by 217 which increased total open position to 1435

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 22.5, which was 0.5 higher than the previous day. The implied volatity was 27.04, the open interest changed by 7 which increased total open position to 1231

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 22.5, which was -7.65 lower than the previous day. The implied volatity was 28.07, the open interest changed by 404 which increased total open position to 1227

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 30.5, which was -5.6 lower than the previous day. The implied volatity was 26.79, the open interest changed by 23 which increased total open position to 831

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 35.6, which was -1.5 lower than the previous day. The implied volatity was 26.62, the open interest changed by -21 which decreased total open position to 809

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 38.65, which was -7.9 lower than the previous day. The implied volatity was 25.40, the open interest changed by -161 which decreased total open position to 830

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 46.8, which was 6.95 higher than the previous day. The implied volatity was 24.68, the open interest changed by -138 which decreased total open position to 993

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 39.5, which was 8.2 higher than the previous day. The implied volatity was 26.86, the open interest changed by -473 which decreased total open position to 1132

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 31.4, which was 2.85 higher than the previous day. The implied volatity was 27.11, the open interest changed by 86 which increased total open position to 1599

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 28.9, which was 2.95 higher than the previous day. The implied volatity was 30.06, the open interest changed by 902 which increased total open position to 1560

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 26.75, which was -1.35 lower than the previous day. The implied volatity was 28.78, the open interest changed by 155 which increased total open position to 660

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 27.5, which was 2 higher than the previous day. The implied volatity was 27.91, the open interest changed by 5 which increased total open position to 505

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 25, which was -3.05 lower than the previous day. The implied volatity was 28.05, the open interest changed by 5 which increased total open position to 500

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 28.35, which was -1.1 lower than the previous day. The implied volatity was 28.53, the open interest changed by 235 which increased total open position to 494

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 29.3, which was 2.75 higher than the previous day. The implied volatity was 31.26, the open interest changed by 39 which increased total open position to 258

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 26.35, which was -1.85 lower than the previous day. The implied volatity was 30.94, the open interest changed by 16 which increased total open position to 217

On 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 28.2, which was -4.65 lower than the previous day. The implied volatity was 30.23, the open interest changed by -4 which decreased total open position to 201

On 12 Nov SHRIRAMFIN was trading at 822.50. The strike last trading price was 32.7, which was -4.6 lower than the previous day. The implied volatity was 30.20, the open interest changed by 0 which decreased total open position to 207

On 11 Nov SHRIRAMFIN was trading at 832.30. The strike last trading price was 37.3, which was 1.3 higher than the previous day. The implied volatity was 29.85, the open interest changed by 3 which increased total open position to 203

On 10 Nov SHRIRAMFIN was trading at 821.10. The strike last trading price was 36, which was 5.2 higher than the previous day. The implied volatity was 32.64, the open interest changed by 8 which increased total open position to 200

On 7 Nov SHRIRAMFIN was trading at 816.35. The strike last trading price was 31, which was 11.9 higher than the previous day. The implied volatity was 28.69, the open interest changed by 21 which increased total open position to 190

On 6 Nov SHRIRAMFIN was trading at 792.50. The strike last trading price was 18, which was -3.3 lower than the previous day. The implied volatity was 26.42, the open interest changed by 67 which increased total open position to 146

On 4 Nov SHRIRAMFIN was trading at 796.50. The strike last trading price was 21.8, which was 0.35 higher than the previous day. The implied volatity was 27.84, the open interest changed by 1 which increased total open position to 79

On 3 Nov SHRIRAMFIN was trading at 796.45. The strike last trading price was 21, which was 9 higher than the previous day. The implied volatity was 27.09, the open interest changed by 78 which increased total open position to 81

On 31 Oct SHRIRAMFIN was trading at 748.90. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

SHRIRAMFIN 30DEC2025 840 PE
Delta: -0.38 Vega: 0.85 Theta: -0.38 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	851.50	16.9 ₹ 13,942.5	-10.4 -8580.00	27.72	4,070 33,57,750	418 3,44,850	1,246 10,27,950
4 Dec	828.15	26.3 ₹ 21,697.5	-1.7 -1402.50	27.96	891 7,35,075	81 66,825	826 6,81,450
3 Dec	828.10	27.4 ₹ 22,605	6.85 5651.25	27.06	1,828 15,08,100	-37 -30,525	744 6,13,800
2 Dec	843.40	20.55 ₹ 16,953.75	2.15 1773.75	27.53	835 6,88,875	-11 -9,075	783 6,45,975
1 Dec	851.55	18.95 ₹ 15,633.75	0.25 206.25	28.76	702 5,79,150	10 8,250	798 6,58,350
28 Nov	851.65	17.5 ₹ 14,437.5	2.4 1980.00	27.68	1,664 13,72,800	16 13,200	791 6,52,575
27 Nov	867.65	14.9 ₹ 12,292.5	-4 -3300.00	28.74	1,196 9,86,700	-104 -85,800	778 6,41,850
26 Nov	856.60	19.1 ₹ 15,757.5	-8.25 -6806.25	27.77	1,586 13,08,450	316 2,60,700	882 7,27,650
25 Nov	838.25	27.85 ₹ 22,976.25	-5.35 -4413.75	30.10	619 5,10,675	167 1,37,775	564 4,65,300
24 Nov	828.20	33.6 ₹ 27,720	-3.9 -3217.50	30.00	439 3,62,175	97 80,025	394 3,25,050
21 Nov	823.30	37.5 ₹ 30,937.5	1.85 1526.25	30.48	353 2,91,225	89 73,425	301 2,48,325
20 Nov	826.60	35.7 ₹ 29,452.5	-4.15 -3423.75	29.75	48 39,600	5 4,125	212 1,74,900
19 Nov	818.05	40.5 ₹ 33,412.5	0.9 742.50	30.70	80 66,000	4 3,300	207 1,70,775
18 Nov	820.20	39.25 ₹ 32,381.25	-1.55 -1278.75	31.69	402 3,31,650	202 1,66,650	203 1,67,475
17 Nov	817.90	40.8 ₹ 33,660	-175.3 -144622.50	30.26	1 825	0 0	0 0
14 Nov	809.30	216.1 ₹ 1,78,282.5	0 0.00	-	0 0	0 0	0 0
13 Nov	814.00	216.1 ₹ 1,78,282.5	0 0.00	-	0 0	0 0	0 0
12 Nov	822.50	216.1 ₹ 1,78,282.5	0 0.00	-	0 0	0 0	0 0
11 Nov	832.30	216.1 ₹ 1,78,282.5	0 0.00	0.44	0 0	0 0	0 0
10 Nov	821.10	216.1 ₹ 1,78,282.5	0 0.00	-	0 0	0 0	0 0
7 Nov	816.35	216.1 ₹ 1,78,282.5	0 0.00	-	0 0	0 0	0 0
6 Nov	792.50	216.1 ₹ 1,78,282.5	0 0.00	-	0 0	0 0	0 0
4 Nov	796.50	216.1 ₹ 1,78,282.5	0 0.00	-	0 0	0 0	0 0
3 Nov	796.45	216.1 ₹ 1,78,282.5	0 0.00	-	0 0	0 0	0 0
31 Oct	748.90	216.1 ₹ 1,78,282.5	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 840 expiring on 30DEC2025

Delta for 840 PE is -0.38

Historical price for 840 PE is as follows

On 5 Dec SHRIRAMFIN was trading at 851.50. The strike last trading price was 16.9, which was -10.4 lower than the previous day. The implied volatity was 27.72, the open interest changed by 418 which increased total open position to 1246

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 26.3, which was -1.7 lower than the previous day. The implied volatity was 27.96, the open interest changed by 81 which increased total open position to 826

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 27.4, which was 6.85 higher than the previous day. The implied volatity was 27.06, the open interest changed by -37 which decreased total open position to 744

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 20.55, which was 2.15 higher than the previous day. The implied volatity was 27.53, the open interest changed by -11 which decreased total open position to 783

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 18.95, which was 0.25 higher than the previous day. The implied volatity was 28.76, the open interest changed by 10 which increased total open position to 798

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 17.5, which was 2.4 higher than the previous day. The implied volatity was 27.68, the open interest changed by 16 which increased total open position to 791

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 14.9, which was -4 lower than the previous day. The implied volatity was 28.74, the open interest changed by -104 which decreased total open position to 778

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 19.1, which was -8.25 lower than the previous day. The implied volatity was 27.77, the open interest changed by 316 which increased total open position to 882

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 27.85, which was -5.35 lower than the previous day. The implied volatity was 30.10, the open interest changed by 167 which increased total open position to 564

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 33.6, which was -3.9 lower than the previous day. The implied volatity was 30.00, the open interest changed by 97 which increased total open position to 394

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 37.5, which was 1.85 higher than the previous day. The implied volatity was 30.48, the open interest changed by 89 which increased total open position to 301

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 35.7, which was -4.15 lower than the previous day. The implied volatity was 29.75, the open interest changed by 5 which increased total open position to 212

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 40.5, which was 0.9 higher than the previous day. The implied volatity was 30.70, the open interest changed by 4 which increased total open position to 207

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 39.25, which was -1.55 lower than the previous day. The implied volatity was 31.69, the open interest changed by 202 which increased total open position to 203

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 40.8, which was -175.3 lower than the previous day. The implied volatity was 30.26, 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 216.1, 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 216.1, 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 216.1, 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 216.1, which was 0 lower than the previous day. The implied volatity was 0.44, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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 216.1, 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