SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
01 Apr 2026 04:12 PM IST
| SHRIRAMFIN 28-Apr-2026 (27d) 920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.98
Theta: -0.95
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 900.55 | 39.3 | 8.9 | 46.44 | 2,956 | 283 | 519 | |||||||||
| 30 Mar | 872.10 | 30.75 | -17 | 49.41 | 644 | 64 | 237 | |||||||||
| 27 Mar | 903.80 | 46.65 | -28.4 | 47.63 | 501 | 91 | 163 | |||||||||
| 25 Mar | 956.00 | 75.5 | 25.15 | 44.25 | 127 | -28 | 73 | |||||||||
| 24 Mar | 903.60 | 51 | 11.45 | 47.26 | 250 | 28 | 101 | |||||||||
| 23 Mar | 877.70 | 41 | -88.95 | 48.85 | 163 | 72 | 72 | |||||||||
| 20 Mar | 938.60 | 129.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 949.80 | 129.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1021.60 | 129.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1004.60 | 129.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 992.00 | 129.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1003.60 | 129.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1031.70 | 129.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1031.70 | 129.95 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 1062.90 | 129.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 987.20 | 129.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1007.50 | 129.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1039.50 | 129.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1048.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1062.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1002.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 992.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 998.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1000.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 962.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 997.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1020.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1022.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Shriram Finance Limited - strike price 920 expiring on 28APR2026
Delta for 920 CE is 0.48
Historical price for 920 CE is as follows
On 1 Apr SHRIRAMFIN was trading at 900.55. The strike last trading price was 39.3, which was 8.9 higher than the previous day. The implied volatity was 46.44, the open interest changed by 283 which increased total open position to 519
On 30 Mar SHRIRAMFIN was trading at 872.10. The strike last trading price was 30.75, which was -17 lower than the previous day. The implied volatity was 49.41, the open interest changed by 64 which increased total open position to 237
On 27 Mar SHRIRAMFIN was trading at 903.80. The strike last trading price was 46.65, which was -28.4 lower than the previous day. The implied volatity was 47.63, the open interest changed by 91 which increased total open position to 163
On 25 Mar SHRIRAMFIN was trading at 956.00. The strike last trading price was 75.5, which was 25.15 higher than the previous day. The implied volatity was 44.25, the open interest changed by -28 which decreased total open position to 73
On 24 Mar SHRIRAMFIN was trading at 903.60. The strike last trading price was 51, which was 11.45 higher than the previous day. The implied volatity was 47.26, the open interest changed by 28 which increased total open position to 101
On 23 Mar SHRIRAMFIN was trading at 877.70. The strike last trading price was 41, which was -88.95 lower than the previous day. The implied volatity was 48.85, the open interest changed by 72 which increased total open position to 72
On 20 Mar SHRIRAMFIN was trading at 938.60. The strike last trading price was 129.95, 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 19 Mar SHRIRAMFIN was trading at 949.80. The strike last trading price was 129.95, 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 18 Mar SHRIRAMFIN was trading at 1021.60. The strike last trading price was 129.95, 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 Mar SHRIRAMFIN was trading at 1004.60. The strike last trading price was 129.95, 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 Mar SHRIRAMFIN was trading at 992.00. The strike last trading price was 129.95, 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 Mar SHRIRAMFIN was trading at 1003.60. The strike last trading price was 129.95, 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 Mar SHRIRAMFIN was trading at 1031.70. The strike last trading price was 129.95, 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 Mar SHRIRAMFIN was trading at 1031.70. The strike last trading price was 129.95, 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 Mar SHRIRAMFIN was trading at 1062.90. The strike last trading price was 129.95, 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 Mar SHRIRAMFIN was trading at 987.20. The strike last trading price was 129.95, 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 Mar SHRIRAMFIN was trading at 1007.50. The strike last trading price was 129.95, 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 Mar SHRIRAMFIN was trading at 1039.50. The strike last trading price was 129.95, 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 Feb SHRIRAMFIN was trading at 1048.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SHRIRAMFIN was trading at 1062.70. 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 6 Feb SHRIRAMFIN was trading at 1002.50. 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 5 Feb SHRIRAMFIN was trading at 992.00. 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 4 Feb SHRIRAMFIN was trading at 998.80. 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 3 Feb SHRIRAMFIN was trading at 1000.40. 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 2 Feb SHRIRAMFIN was trading at 962.10. 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 1 Feb SHRIRAMFIN was trading at 997.60. 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 30 Jan SHRIRAMFIN was trading at 1020.00. 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 29 Jan SHRIRAMFIN was trading at 1022.80. 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 28-Apr-2026 (27d) 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.98
Theta: -0.74
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 900.55 | 54.9 | -19 | 48.78 | 1,217 | 108 | 217 |
| 30 Mar | 872.10 | 74.85 | 16.7 | 50.13 | 132 | 11 | 112 |
| 27 Mar | 903.80 | 58.8 | 23.15 | 50.61 | 843 | 5 | 105 |
| 25 Mar | 956.00 | 35.75 | -22.95 | 48.53 | 98 | 12 | 100 |
| 24 Mar | 903.60 | 57.7 | -18.3 | 49.57 | 295 | 66 | 89 |
| 23 Mar | 877.70 | 72 | 30.65 | 49.61 | 62 | -1 | 24 |
| 20 Mar | 938.60 | 40.9 | 6.1 | 43.22 | 64 | 24 | 24 |
| 19 Mar | 949.80 | 34.8 | 0 | 3.89 | 0 | 0 | 0 |
| 18 Mar | 1021.60 | 34.8 | 0 | 8.7 | 0 | 0 | 0 |
| 17 Mar | 1004.60 | 34.8 | 0 | 7.73 | 0 | 0 | 0 |
| 16 Mar | 992.00 | 34.8 | 0 | 6.67 | 0 | 0 | 0 |
| 13 Mar | 1003.60 | 34.8 | 0 | 7.62 | 0 | 0 | 0 |
| 12 Mar | 1031.70 | 34.8 | 0 | 8.92 | 0 | 0 | 0 |
| 11 Mar | 1031.70 | 34.8 | 0 | 9.51 | 0 | 0 | 0 |
| 10 Mar | 1062.90 | 34.8 | 0 | 11.7 | 0 | 0 | 0 |
| 9 Mar | 987.20 | 34.8 | 0 | 6.24 | 0 | 0 | 0 |
| 6 Mar | 1007.50 | 34.8 | 0 | 7.6 | 0 | 0 | 0 |
| 5 Mar | 1039.50 | 34.8 | 0 | 9.43 | 0 | 0 | 0 |
| 10 Feb | 1048.60 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 1062.70 | 0 | 0 | 7.18 | 0 | 0 | 0 |
| 6 Feb | 1002.50 | 0 | 0 | 5.76 | 0 | 0 | 0 |
| 5 Feb | 992.00 | 0 | 0 | 5.82 | 0 | 0 | 0 |
| 4 Feb | 998.80 | 0 | 0 | 6.04 | 0 | 0 | 0 |
| 3 Feb | 1000.40 | 0 | 0 | 6.15 | 0 | 0 | 0 |
| 2 Feb | 962.10 | 0 | 0 | 3.73 | 0 | 0 | 0 |
| 1 Feb | 997.60 | 0 | 0 | 5.93 | 0 | 0 | 0 |
| 30 Jan | 1020.00 | 0 | 0 | 6.89 | 0 | 0 | 0 |
| 29 Jan | 1022.80 | 0 | 0 | 6.79 | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 920 expiring on 28APR2026
Delta for 920 PE is -0.52
Historical price for 920 PE is as follows
On 1 Apr SHRIRAMFIN was trading at 900.55. The strike last trading price was 54.9, which was -19 lower than the previous day. The implied volatity was 48.78, the open interest changed by 108 which increased total open position to 217
On 30 Mar SHRIRAMFIN was trading at 872.10. The strike last trading price was 74.85, which was 16.7 higher than the previous day. The implied volatity was 50.13, the open interest changed by 11 which increased total open position to 112
On 27 Mar SHRIRAMFIN was trading at 903.80. The strike last trading price was 58.8, which was 23.15 higher than the previous day. The implied volatity was 50.61, the open interest changed by 5 which increased total open position to 105
On 25 Mar SHRIRAMFIN was trading at 956.00. The strike last trading price was 35.75, which was -22.95 lower than the previous day. The implied volatity was 48.53, the open interest changed by 12 which increased total open position to 100
On 24 Mar SHRIRAMFIN was trading at 903.60. The strike last trading price was 57.7, which was -18.3 lower than the previous day. The implied volatity was 49.57, the open interest changed by 66 which increased total open position to 89
On 23 Mar SHRIRAMFIN was trading at 877.70. The strike last trading price was 72, which was 30.65 higher than the previous day. The implied volatity was 49.61, the open interest changed by -1 which decreased total open position to 24
On 20 Mar SHRIRAMFIN was trading at 938.60. The strike last trading price was 40.9, which was 6.1 higher than the previous day. The implied volatity was 43.22, the open interest changed by 24 which increased total open position to 24
On 19 Mar SHRIRAMFIN was trading at 949.80. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SHRIRAMFIN was trading at 1021.60. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 8.7, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SHRIRAMFIN was trading at 1004.60. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 7.73, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SHRIRAMFIN was trading at 992.00. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 6.67, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SHRIRAMFIN was trading at 1003.60. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 7.62, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SHRIRAMFIN was trading at 1031.70. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 8.92, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SHRIRAMFIN was trading at 1031.70. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 9.51, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SHRIRAMFIN was trading at 1062.90. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 11.7, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SHRIRAMFIN was trading at 987.20. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SHRIRAMFIN was trading at 1007.50. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 7.6, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SHRIRAMFIN was trading at 1039.50. The strike last trading price was 34.8, which was 0 lower than the previous day. The implied volatity was 9.43, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SHRIRAMFIN was trading at 1048.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb SHRIRAMFIN was trading at 1062.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.18, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SHRIRAMFIN was trading at 1002.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SHRIRAMFIN was trading at 992.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.82, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SHRIRAMFIN was trading at 998.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.04, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SHRIRAMFIN was trading at 1000.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.15, the open interest changed by 0 which decreased total open position to 0
On 2 Feb SHRIRAMFIN was trading at 962.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SHRIRAMFIN was trading at 997.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.93, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SHRIRAMFIN was trading at 1020.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.89, the open interest changed by 0 which decreased total open position to 0
On 29 Jan SHRIRAMFIN was trading at 1022.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.79, the open interest changed by 0 which decreased total open position to 0
