SHRIRAMFIN

Shriram Finance Limited

973.7 +15.90 (1.66%)

L: 958 H: 983.7

Back to Option Chain

Historical option data for SHRIRAMFIN
24 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 27-JAN-2026 890 CE
Delta: 0.88 Vega: 0.59 Theta: -0.46 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	973.70	97.5 ₹ 80,437.5	13.8 11385.00	28.81	31 25,575	0 0	37 30,525
23 Dec	957.80	83.85 ₹ 69,176.25	14.6 12045.00	28.85	3 2,475	1 825	39 32,175
22 Dec	934.85	68 ₹ 56,100	20.7 17077.50	30.69	65 53,625	7 5,775	39 32,175
19 Dec	901.70	48.2 ₹ 39,765	17.8 14685.00	29.68	121 99,825	18 14,850	33 27,225
18 Dec	869.45	30.5 ₹ 25,162.5	2.95 2433.75	32.29	11 9,075	3 2,475	15 12,375

17 Dec	864.20	27.55 ₹ 22,728.75	-2.45 -2021.25	29.24	3 2,475	2 1,650	12 9,900
16 Dec	848.40	30 ₹ 24,750	10 8250.00	-	0 0	0 0	10 8,250
15 Dec	855.35	30 ₹ 24,750	10 8250.00	36.11	1 825	0 0	10 8,250
12 Dec	848.00	20 ₹ 16,500	1.95 1608.75	-	0 0	0 0	10 8,250
11 Dec	847.15	20 ₹ 16,500	1.95 1608.75	-	0 0	0 0	10 8,250
10 Dec	837.25	20 ₹ 16,500	1.95 1608.75	-	0 0	0 0	10 8,250
9 Dec	846.70	20 ₹ 16,500	1.95 1608.75	27.35	1 825	0 0	9 7,425
8 Dec	834.25	18.05 ₹ 14,891.25	0.05 41.25	-	0 0	0 0	9 7,425
5 Dec	854.90	18.05 ₹ 14,891.25	0.05 41.25	-	0 0	7 5,775	0 0
4 Dec	828.15	18.05 ₹ 14,891.25	0.05 41.25	27.87	9 7,425	7 5,775	9 7,425
3 Dec	828.10	18 ₹ 14,850	-15 -12375.00	28.37	1 825	0 0	3 2,475
2 Dec	843.40	33 ₹ 27,225	3.8 3135.00	-	0 0	0 0	0 0
1 Dec	851.55	33 ₹ 27,225	3.8 3135.00	-	0 0	0 0	0 0
28 Nov	851.65	33 ₹ 27,225	3.8 3135.00	-	0 0	1 825	0 0
27 Nov	867.65	33 ₹ 27,225	3.8 3135.00	25.71	1 825	0 0	2 1,650
26 Nov	856.60	29.2 ₹ 24,090	-8.9 -7342.50	27.47	2 1,650	0 0	0 0

For Shriram Finance Limited - strike price 890 expiring on 27JAN2026

Delta for 890 CE is 0.88

Historical price for 890 CE is as follows

On 24 Dec SHRIRAMFIN was trading at 973.70. The strike last trading price was 97.5, which was 13.8 higher than the previous day. The implied volatity was 28.81, the open interest changed by 0 which decreased total open position to 37

On 23 Dec SHRIRAMFIN was trading at 957.80. The strike last trading price was 83.85, which was 14.6 higher than the previous day. The implied volatity was 28.85, the open interest changed by 1 which increased total open position to 39

On 22 Dec SHRIRAMFIN was trading at 934.85. The strike last trading price was 68, which was 20.7 higher than the previous day. The implied volatity was 30.69, the open interest changed by 7 which increased total open position to 39

On 19 Dec SHRIRAMFIN was trading at 901.70. The strike last trading price was 48.2, which was 17.8 higher than the previous day. The implied volatity was 29.68, the open interest changed by 18 which increased total open position to 33

On 18 Dec SHRIRAMFIN was trading at 869.45. The strike last trading price was 30.5, which was 2.95 higher than the previous day. The implied volatity was 32.29, the open interest changed by 3 which increased total open position to 15

On 17 Dec SHRIRAMFIN was trading at 864.20. The strike last trading price was 27.55, which was -2.45 lower than the previous day. The implied volatity was 29.24, the open interest changed by 2 which increased total open position to 12

On 16 Dec SHRIRAMFIN was trading at 848.40. The strike last trading price was 30, which was 10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 15 Dec SHRIRAMFIN was trading at 855.35. The strike last trading price was 30, which was 10 higher than the previous day. The implied volatity was 36.11, the open interest changed by 0 which decreased total open position to 10

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 20, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 20, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 20, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 20, which was 1.95 higher than the previous day. The implied volatity was 27.35, the open interest changed by 0 which decreased total open position to 9

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 18.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 18.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 18.05, which was 0.05 higher than the previous day. The implied volatity was 27.87, the open interest changed by 7 which increased total open position to 9

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 18, which was -15 lower than the previous day. The implied volatity was 28.37, the open interest changed by 0 which decreased total open position to 3

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 33, which was 3.8 higher 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 33, which was 3.8 higher 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 33, which was 3.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 33, which was 3.8 higher than the previous day. The implied volatity was 25.71, the open interest changed by 0 which decreased total open position to 2

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 29.2, which was -8.9 lower than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 0

SHRIRAMFIN 27JAN2026 890 PE
Delta: -0.15 Vega: 0.69 Theta: -0.29 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	973.70	7.85 ₹ 6,476.25	-2.8 -2310.00	32.86	365 3,01,125	128 1,05,600	245 2,02,125
23 Dec	957.80	10.65 ₹ 8,786.25	-6.4 -5280.00	32.45	162 1,33,650	14 11,550	117 96,525
22 Dec	934.85	17.15 ₹ 14,148.75	-8.95 -7383.75	33.50	267 2,20,275	22 18,150	104 85,800
19 Dec	901.70	24.4 ₹ 20,130	-56.15 -46323.75	30.36	117 96,525	81 66,825	81 66,825
18 Dec	869.45	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
17 Dec	864.20	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
16 Dec	848.40	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
15 Dec	855.35	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
12 Dec	848.00	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
11 Dec	847.15	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
10 Dec	837.25	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
9 Dec	846.70	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
8 Dec	834.25	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
5 Dec	854.90	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
4 Dec	828.15	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
3 Dec	828.10	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
2 Dec	843.40	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
1 Dec	851.55	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
28 Nov	851.65	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
27 Nov	867.65	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0
26 Nov	856.60	80.55 ₹ 66,453.75	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 890 expiring on 27JAN2026

Delta for 890 PE is -0.15

Historical price for 890 PE is as follows

On 24 Dec SHRIRAMFIN was trading at 973.70. The strike last trading price was 7.85, which was -2.8 lower than the previous day. The implied volatity was 32.86, the open interest changed by 128 which increased total open position to 245

On 23 Dec SHRIRAMFIN was trading at 957.80. The strike last trading price was 10.65, which was -6.4 lower than the previous day. The implied volatity was 32.45, the open interest changed by 14 which increased total open position to 117

On 22 Dec SHRIRAMFIN was trading at 934.85. The strike last trading price was 17.15, which was -8.95 lower than the previous day. The implied volatity was 33.50, the open interest changed by 22 which increased total open position to 104

On 19 Dec SHRIRAMFIN was trading at 901.70. The strike last trading price was 24.4, which was -56.15 lower than the previous day. The implied volatity was 30.36, the open interest changed by 81 which increased total open position to 81

On 18 Dec SHRIRAMFIN was trading at 869.45. The strike last trading price was 80.55, 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 Dec SHRIRAMFIN was trading at 864.20. The strike last trading price was 80.55, 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 16 Dec SHRIRAMFIN was trading at 848.40. The strike last trading price was 80.55, 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 15 Dec SHRIRAMFIN was trading at 855.35. The strike last trading price was 80.55, 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 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 80.55, 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 80.55, 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 80.55, 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 80.55, 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 80.55, 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 80.55, 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 80.55, 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 80.55, 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 80.55, 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 80.55, 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 80.55, 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 80.55, 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 80.55, 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