SHRIRAMFIN

Shriram Finance Limited

855.35 +7.35 (0.87%)

L: 845.85 H: 870.6

Back to Option Chain

Historical option data for SHRIRAMFIN
15 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 850 CE
Delta: 0.56 Vega: 0.68 Theta: -0.81 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	855.35	23.7 ₹ 19,552.5	3.15 2598.75	30.02	6,520 53,79,000	-90 -74,250	1,734 14,30,550
12 Dec	848.00	20.85 ₹ 17,201.25	0 0.00	25.60	3,237 26,70,525	11 9,075	1,824 15,04,800
11 Dec	847.15	20.85 ₹ 17,201.25	2.9 2392.50	25.22	3,137 25,88,025	-8 -6,600	1,809 14,92,425
10 Dec	837.25	18.25 ₹ 15,056.25	-4.1 -3382.50	28.24	3,755 30,97,875	-123 -1,01,475	1,820 15,01,500
9 Dec	846.70	21.95 ₹ 18,108.75	5.05 4166.25	27.85	3,866 31,89,450	313 2,58,225	1,923 15,86,475
8 Dec	834.25	16.7 ₹ 13,777.5	-11.25 -9281.25	26.76	2,596 21,41,700	59 48,675	1,609 13,27,425
5 Dec	854.90	27.15 ₹ 22,398.75	9.35 7713.75	25.14	13,354 1,10,17,050	28 23,100	1,627 13,42,275
4 Dec	828.15	18.3 ₹ 15,097.5	0.35 288.75	27.16	2,064 17,02,800	110 90,750	1,579 13,02,675
3 Dec	828.10	18.1 ₹ 14,932.5	-6.95 -5733.75	27.78	3,369 27,79,425	494 4,07,550	1,479 12,20,175

2 Dec	843.40	25.25 ₹ 20,831.25	-5 -4125.00	26.71	1,538 12,68,850	246 2,02,950	985 8,12,625
1 Dec	851.55	29.5 ₹ 24,337.5	-2.15 -1773.75	26.15	1,344 11,08,800	31 25,575	745 6,14,625
28 Nov	851.65	33.2 ₹ 27,390	-6.8 -5610.00	25.89	1,385 11,42,625	121 99,825	716 5,90,700
27 Nov	867.65	40 ₹ 33,000	5.95 4908.75	24.53	783 6,45,975	-128 -1,05,600	597 4,92,525
26 Nov	856.60	33.65 ₹ 27,761.25	7.35 6063.75	26.73	3,078 25,39,350	-144 -1,18,800	722 5,95,650
25 Nov	838.25	26.5 ₹ 21,862.5	2.35 1938.75	27.09	1,382 11,40,150	4 3,300	864 7,12,800
24 Nov	828.20	24.25 ₹ 20,006.25	2.05 1691.25	29.70	1,273 10,50,225	382 3,15,150	863 7,11,975
21 Nov	823.30	22.45 ₹ 18,521.25	-1.45 -1196.25	28.55	906 7,47,450	223 1,83,975	485 4,00,125
20 Nov	826.60	23.85 ₹ 19,676.25	1.85 1526.25	28.42	169 1,39,425	39 32,175	255 2,10,375
19 Nov	818.05	21.5 ₹ 17,737.5	-2.65 -2186.25	29.17	203 1,67,475	54 44,550	212 1,74,900
18 Nov	820.20	23.8 ₹ 19,635	-1.8 -1485.00	28.17	157 1,29,525	18 14,850	157 1,29,525
17 Nov	817.90	25.8 ₹ 21,285	3.05 2516.25	31.68	200 1,65,000	68 56,100	141 1,16,325
14 Nov	809.30	22.75 ₹ 18,768.75	-3.15 -2598.75	30.96	62 51,150	26 21,450	72 59,400
13 Nov	814.00	25.9 ₹ 21,367.5	-3.25 -2681.25	31.57	28 23,100	22 18,150	45 37,125
12 Nov	822.50	29.25 ₹ 24,131.25	-0.25 -206.25	30.85	26 21,450	21 17,325	22 18,150
11 Nov	832.30	29.5 ₹ 24,337.5	16.2 13365.00	27.21	1 825	0 0	0 0
10 Nov	821.10	13.3 ₹ 10,972.5	0 0.00	1.77	0 0	0 0	0 0
7 Nov	816.35	13.3 ₹ 10,972.5	0 0.00	1.96	0 0	0 0	0 0
6 Nov	792.50	13.3 ₹ 10,972.5	0 0.00	4.05	0 0	0 0	0 0
4 Nov	796.50	13.3 ₹ 10,972.5	0 0.00	3.61	0 0	0 0	0 0

For Shriram Finance Limited - strike price 850 expiring on 30DEC2025

Delta for 850 CE is 0.56

Historical price for 850 CE is as follows

On 15 Dec SHRIRAMFIN was trading at 855.35. The strike last trading price was 23.7, which was 3.15 higher than the previous day. The implied volatity was 30.02, the open interest changed by -90 which decreased total open position to 1734

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 20.85, which was 0 lower than the previous day. The implied volatity was 25.60, the open interest changed by 11 which increased total open position to 1824

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 20.85, which was 2.9 higher than the previous day. The implied volatity was 25.22, the open interest changed by -8 which decreased total open position to 1809

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 18.25, which was -4.1 lower than the previous day. The implied volatity was 28.24, the open interest changed by -123 which decreased total open position to 1820

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 21.95, which was 5.05 higher than the previous day. The implied volatity was 27.85, the open interest changed by 313 which increased total open position to 1923

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 16.7, which was -11.25 lower than the previous day. The implied volatity was 26.76, the open interest changed by 59 which increased total open position to 1609

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 27.15, which was 9.35 higher than the previous day. The implied volatity was 25.14, the open interest changed by 28 which increased total open position to 1627

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 18.3, which was 0.35 higher than the previous day. The implied volatity was 27.16, the open interest changed by 110 which increased total open position to 1579

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 18.1, which was -6.95 lower than the previous day. The implied volatity was 27.78, the open interest changed by 494 which increased total open position to 1479

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 25.25, which was -5 lower than the previous day. The implied volatity was 26.71, the open interest changed by 246 which increased total open position to 985

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 29.5, which was -2.15 lower than the previous day. The implied volatity was 26.15, the open interest changed by 31 which increased total open position to 745

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 33.2, which was -6.8 lower than the previous day. The implied volatity was 25.89, the open interest changed by 121 which increased total open position to 716

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 40, which was 5.95 higher than the previous day. The implied volatity was 24.53, the open interest changed by -128 which decreased total open position to 597

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 33.65, which was 7.35 higher than the previous day. The implied volatity was 26.73, the open interest changed by -144 which decreased total open position to 722

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 26.5, which was 2.35 higher than the previous day. The implied volatity was 27.09, the open interest changed by 4 which increased total open position to 864

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 24.25, which was 2.05 higher than the previous day. The implied volatity was 29.70, the open interest changed by 382 which increased total open position to 863

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 22.45, which was -1.45 lower than the previous day. The implied volatity was 28.55, the open interest changed by 223 which increased total open position to 485

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 23.85, which was 1.85 higher than the previous day. The implied volatity was 28.42, the open interest changed by 39 which increased total open position to 255

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 21.5, which was -2.65 lower than the previous day. The implied volatity was 29.17, the open interest changed by 54 which increased total open position to 212

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 23.8, which was -1.8 lower than the previous day. The implied volatity was 28.17, the open interest changed by 18 which increased total open position to 157

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 25.8, which was 3.05 higher than the previous day. The implied volatity was 31.68, the open interest changed by 68 which increased total open position to 141

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 22.75, which was -3.15 lower than the previous day. The implied volatity was 30.96, the open interest changed by 26 which increased total open position to 72

On 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 25.9, which was -3.25 lower than the previous day. The implied volatity was 31.57, the open interest changed by 22 which increased total open position to 45

On 12 Nov SHRIRAMFIN was trading at 822.50. The strike last trading price was 29.25, which was -0.25 lower than the previous day. The implied volatity was 30.85, the open interest changed by 21 which increased total open position to 22

On 11 Nov SHRIRAMFIN was trading at 832.30. The strike last trading price was 29.5, which was 16.2 higher than the previous day. The implied volatity was 27.21, 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 13.3, which was 0 lower than the previous day. The implied volatity was 1.77, 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 13.3, which was 0 lower than the previous day. The implied volatity was 1.96, 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 13.3, which was 0 lower than the previous day. The implied volatity was 4.05, 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 13.3, which was 0 lower than the previous day. The implied volatity was 3.61, the open interest changed by 0 which decreased total open position to 0

SHRIRAMFIN 30DEC2025 850 PE
Delta: -0.45 Vega: 0.68 Theta: -0.53 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	855.35	17.25 ₹ 14,231.25	-0.8 -660.00	28.32	4,342 35,82,150	417 3,44,025	1,730 14,27,250
12 Dec	848.00	17.7 ₹ 14,602.5	-2.1 -1732.50	25.64	1,404 11,58,300	100 82,500	1,314 10,84,050
11 Dec	847.15	19.5 ₹ 16,087.5	-6.6 -5445.00	27.05	1,463 12,06,975	10 8,250	1,200 9,90,000
10 Dec	837.25	25.5 ₹ 21,037.5	3.1 2557.50	26.81	931 7,68,075	-45 -37,125	1,190 9,81,750
9 Dec	846.70	23.15 ₹ 19,098.75	-6.35 -5238.75	27.95	1,075 8,86,875	176 1,45,200	1,235 10,18,875
8 Dec	834.25	29.3 ₹ 24,172.5	9.35 7713.75	28.08	1,498 12,35,850	-260 -2,14,500	1,058 8,72,850
5 Dec	854.90	20.85 ₹ 17,201.25	-12.2 -10065.00	28.40	3,646 30,07,950	276 2,27,700	1,318 10,87,350
4 Dec	828.15	32.4 ₹ 26,730	-1.45 -1196.25	28.51	642 5,29,650	-18 -14,850	1,045 8,62,125
3 Dec	828.10	33.55 ₹ 27,678.75	8.05 6641.25	27.46	1,029 8,48,925	-43 -35,475	1,064 8,77,800
2 Dec	843.40	25.3 ₹ 20,872.5	2.5 2062.50	27.51	951 7,84,575	-16 -13,200	1,108 9,14,100
1 Dec	851.55	23.35 ₹ 19,263.75	0.25 206.25	28.83	1,554 12,82,050	43 35,475	1,149 9,47,925
28 Nov	851.65	21.55 ₹ 17,778.75	2.95 2433.75	27.64	2,195 18,10,875	-35 -28,875	1,106 9,12,450
27 Nov	867.65	18.3 ₹ 15,097.5	-4.65 -3836.25	28.61	1,076 8,87,700	181 1,49,325	1,130 9,32,250
26 Nov	856.60	23.4 ₹ 19,305	-9.4 -7755.00	27.84	1,975 16,29,375	677 5,58,525	950 7,83,750
25 Nov	838.25	32.45 ₹ 26,771.25	-5.8 -4785.00	29.66	379 3,12,675	130 1,07,250	280 2,31,000
24 Nov	828.20	38.25 ₹ 31,556.25	-4.9 -4042.50	29.05	95 78,375	37 30,525	150 1,23,750
21 Nov	823.30	43 ₹ 35,475	1.45 1196.25	30.20	247 2,03,775	85 70,125	115 94,875
20 Nov	826.60	41.6 ₹ 34,320	-3.4 -2805.00	29.96	24 19,800	11 9,075	30 24,750
19 Nov	818.05	45 ₹ 37,125	-0.75 -618.75	28.21	10 8,250	0 0	19 15,675
18 Nov	820.20	45.75 ₹ 37,743.75	-3.9 -3217.50	32.42	35 28,875	13 10,725	19 15,675
17 Nov	817.90	48.8 ₹ 40,260	-81.9 -67567.50	32.14	7 5,775	5 4,125	5 4,125
14 Nov	809.30	130.7 ₹ 1,07,827.5	0 0.00	-	0 0	0 0	0 0
13 Nov	814.00	130.7 ₹ 1,07,827.5	0 0.00	-	0 0	0 0	0 0
12 Nov	822.50	130.7 ₹ 1,07,827.5	0 0.00	-	0 0	0 0	0 0
11 Nov	832.30	130.7 ₹ 1,07,827.5	0 0.00	-	0 0	0 0	0 0
10 Nov	821.10	130.7 ₹ 1,07,827.5	0 0.00	-	0 0	0 0	0 0
7 Nov	816.35	130.7 ₹ 1,07,827.5	0 0.00	-	0 0	0 0	0 0
6 Nov	792.50	130.7 ₹ 1,07,827.5	0 0.00	-	0 0	0 0	0 0
4 Nov	796.50	130.7 ₹ 1,07,827.5	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 850 expiring on 30DEC2025

Delta for 850 PE is -0.45

Historical price for 850 PE is as follows

On 15 Dec SHRIRAMFIN was trading at 855.35. The strike last trading price was 17.25, which was -0.8 lower than the previous day. The implied volatity was 28.32, the open interest changed by 417 which increased total open position to 1730

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 17.7, which was -2.1 lower than the previous day. The implied volatity was 25.64, the open interest changed by 100 which increased total open position to 1314

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 19.5, which was -6.6 lower than the previous day. The implied volatity was 27.05, the open interest changed by 10 which increased total open position to 1200

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 25.5, which was 3.1 higher than the previous day. The implied volatity was 26.81, the open interest changed by -45 which decreased total open position to 1190

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 23.15, which was -6.35 lower than the previous day. The implied volatity was 27.95, the open interest changed by 176 which increased total open position to 1235

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 29.3, which was 9.35 higher than the previous day. The implied volatity was 28.08, the open interest changed by -260 which decreased total open position to 1058

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 20.85, which was -12.2 lower than the previous day. The implied volatity was 28.40, the open interest changed by 276 which increased total open position to 1318

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 32.4, which was -1.45 lower than the previous day. The implied volatity was 28.51, the open interest changed by -18 which decreased total open position to 1045

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 33.55, which was 8.05 higher than the previous day. The implied volatity was 27.46, the open interest changed by -43 which decreased total open position to 1064

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 25.3, which was 2.5 higher than the previous day. The implied volatity was 27.51, the open interest changed by -16 which decreased total open position to 1108

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 23.35, which was 0.25 higher than the previous day. The implied volatity was 28.83, the open interest changed by 43 which increased total open position to 1149

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 21.55, which was 2.95 higher than the previous day. The implied volatity was 27.64, the open interest changed by -35 which decreased total open position to 1106

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 18.3, which was -4.65 lower than the previous day. The implied volatity was 28.61, the open interest changed by 181 which increased total open position to 1130

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 23.4, which was -9.4 lower than the previous day. The implied volatity was 27.84, the open interest changed by 677 which increased total open position to 950

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 32.45, which was -5.8 lower than the previous day. The implied volatity was 29.66, the open interest changed by 130 which increased total open position to 280

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 38.25, which was -4.9 lower than the previous day. The implied volatity was 29.05, the open interest changed by 37 which increased total open position to 150

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 43, which was 1.45 higher than the previous day. The implied volatity was 30.20, the open interest changed by 85 which increased total open position to 115

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 41.6, which was -3.4 lower than the previous day. The implied volatity was 29.96, the open interest changed by 11 which increased total open position to 30

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 45, which was -0.75 lower than the previous day. The implied volatity was 28.21, the open interest changed by 0 which decreased total open position to 19

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 45.75, which was -3.9 lower than the previous day. The implied volatity was 32.42, the open interest changed by 13 which increased total open position to 19

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 48.8, which was -81.9 lower than the previous day. The implied volatity was 32.14, the open interest changed by 5 which increased total open position to 5

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 130.7, 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 130.7, 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 130.7, 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 130.7, 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 130.7, 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 130.7, 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 130.7, 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 130.7, 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