SHRIRAMFIN

Shriram Finance Limited

960.25 -13.45 (-1.38%)

L: 956.7 H: 978.75

Back to Option Chain

Historical option data for SHRIRAMFIN
26 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 920 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	960.25	40.8 ₹ 33,660	-12.45 -10271.25	-	303 2,49,975	-124 -1,02,300	485 4,00,125
24 Dec	973.70	53.65 ₹ 44,261.25	14.55 12003.75	-	655 5,40,375	-166 -1,36,950	660 5,44,500
23 Dec	957.80	39.3 ₹ 32,422.5	13.95 11508.75	12.35	2,504 20,65,800	-296 -2,44,200	885 7,30,125
22 Dec	934.85	24.3 ₹ 20,047.5	12.8 10560.00	26.24	25,336 2,09,02,200	-1,228 -10,13,100	1,227 10,12,275
19 Dec	901.70	11.8 ₹ 9,735	6.25 5156.25	27.24	27,660 2,28,19,500	1,174 9,68,550	2,396 19,76,700

18 Dec	869.45	5.2 ₹ 4,290	-0.8 -660.00	33.91	2,952 24,35,400	-21 -17,325	1,228 10,13,100
17 Dec	864.20	6.3 ₹ 5,197.5	3.4 2805.00	34.93	4,101 33,83,325	301 2,48,325	1,242 10,24,650
16 Dec	848.40	2.8 ₹ 2,310	-1.2 -990.00	32.60	543 4,47,975	-34 -28,050	988 8,15,100
15 Dec	855.35	3.8 ₹ 3,135	0.55 453.75	32.41	2,370 19,55,250	407 3,35,775	979 8,07,675
12 Dec	848.00	3.2 ₹ 2,640	-0.2 -165.00	28.53	169 1,39,425	-6 -4,950	571 4,71,075
11 Dec	847.15	3.4 ₹ 2,805	0.3 247.50	28.41	183 1,50,975	20 16,500	578 4,76,850
10 Dec	837.25	3.2 ₹ 2,640	-0.85 -701.25	30.57	204 1,68,300	-10 -8,250	559 4,61,175
9 Dec	846.70	4.05 ₹ 3,341.25	1.05 866.25	29.71	473 3,90,225	-51 -42,075	568 4,68,600
8 Dec	834.25	2.9 ₹ 2,392.5	-2.75 -2268.75	29.27	626 5,16,450	-144 -1,18,800	619 5,10,675
5 Dec	854.90	5.55 ₹ 4,578.75	1.95 1608.75	27.04	1,196 9,86,700	264 2,17,800	764 6,30,300
4 Dec	828.15	3.65 ₹ 3,011.25	0.1 82.50	29.08	235 1,93,875	-10 -8,250	500 4,12,500
3 Dec	828.10	3.65 ₹ 3,011.25	-1.45 -1196.25	29.28	659 5,43,675	-129 -1,06,425	525 4,33,125
2 Dec	843.40	4.95 ₹ 4,083.75	-2 -1650.00	26.92	427 3,52,275	78 64,350	653 5,38,725
1 Dec	851.55	6.75 ₹ 5,568.75	-0.75 -618.75	27.12	580 4,78,500	60 49,500	587 4,84,275
28 Nov	851.65	7.9 ₹ 6,517.5	-2.85 -2351.25	26.08	854 7,04,550	-33 -27,225	528 4,35,600
27 Nov	867.65	10.75 ₹ 8,868.75	2.2 1815.00	25.51	765 6,31,125	74 61,050	562 4,63,650
26 Nov	856.60	8.55 ₹ 7,053.75	1.75 1443.75	26.71	1,027 8,47,275	141 1,16,325	488 4,02,600
25 Nov	838.25	6.9 ₹ 5,692.5	0.35 288.75	28.10	345 2,84,625	46 37,950	347 2,86,275
24 Nov	828.20	6.6 ₹ 5,445	0.55 453.75	30.20	255 2,10,375	88 72,600	300 2,47,500
21 Nov	823.30	6.3 ₹ 5,197.5	-0.75 -618.75	29.59	153 1,26,225	51 42,075	210 1,73,250
20 Nov	826.60	7 ₹ 5,775	0.2 165.00	29.60	54 44,550	17 14,025	159 1,31,175
19 Nov	818.05	6.8 ₹ 5,610	-1.05 -866.25	30.98	38 31,350	9 7,425	143 1,17,975
18 Nov	820.20	7.95 ₹ 6,558.75	-1 -825.00	30.50	186 1,53,450	20 16,500	136 1,12,200
17 Nov	817.90	9.1 ₹ 7,507.5	-0.35 -288.75	32.96	185 1,52,625	117 96,525	118 97,350

For Shriram Finance Limited - strike price 920 expiring on 30DEC2025

Delta for 920 CE is -

Historical price for 920 CE is as follows

On 26 Dec SHRIRAMFIN was trading at 960.25. The strike last trading price was 40.8, which was -12.45 lower than the previous day. The implied volatity was -, the open interest changed by -124 which decreased total open position to 485

On 24 Dec SHRIRAMFIN was trading at 973.70. The strike last trading price was 53.65, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by -166 which decreased total open position to 660

On 23 Dec SHRIRAMFIN was trading at 957.80. The strike last trading price was 39.3, which was 13.95 higher than the previous day. The implied volatity was 12.35, the open interest changed by -296 which decreased total open position to 885

On 22 Dec SHRIRAMFIN was trading at 934.85. The strike last trading price was 24.3, which was 12.8 higher than the previous day. The implied volatity was 26.24, the open interest changed by -1228 which decreased total open position to 1227

On 19 Dec SHRIRAMFIN was trading at 901.70. The strike last trading price was 11.8, which was 6.25 higher than the previous day. The implied volatity was 27.24, the open interest changed by 1174 which increased total open position to 2396

On 18 Dec SHRIRAMFIN was trading at 869.45. The strike last trading price was 5.2, which was -0.8 lower than the previous day. The implied volatity was 33.91, the open interest changed by -21 which decreased total open position to 1228

On 17 Dec SHRIRAMFIN was trading at 864.20. The strike last trading price was 6.3, which was 3.4 higher than the previous day. The implied volatity was 34.93, the open interest changed by 301 which increased total open position to 1242

On 16 Dec SHRIRAMFIN was trading at 848.40. The strike last trading price was 2.8, which was -1.2 lower than the previous day. The implied volatity was 32.60, the open interest changed by -34 which decreased total open position to 988

On 15 Dec SHRIRAMFIN was trading at 855.35. The strike last trading price was 3.8, which was 0.55 higher than the previous day. The implied volatity was 32.41, the open interest changed by 407 which increased total open position to 979

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 3.2, which was -0.2 lower than the previous day. The implied volatity was 28.53, the open interest changed by -6 which decreased total open position to 571

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 3.4, which was 0.3 higher than the previous day. The implied volatity was 28.41, the open interest changed by 20 which increased total open position to 578

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 3.2, which was -0.85 lower than the previous day. The implied volatity was 30.57, the open interest changed by -10 which decreased total open position to 559

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 4.05, which was 1.05 higher than the previous day. The implied volatity was 29.71, the open interest changed by -51 which decreased total open position to 568

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 2.9, which was -2.75 lower than the previous day. The implied volatity was 29.27, the open interest changed by -144 which decreased total open position to 619

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 5.55, which was 1.95 higher than the previous day. The implied volatity was 27.04, the open interest changed by 264 which increased total open position to 764

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 3.65, which was 0.1 higher than the previous day. The implied volatity was 29.08, the open interest changed by -10 which decreased total open position to 500

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 3.65, which was -1.45 lower than the previous day. The implied volatity was 29.28, the open interest changed by -129 which decreased total open position to 525

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 4.95, which was -2 lower than the previous day. The implied volatity was 26.92, the open interest changed by 78 which increased total open position to 653

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 6.75, which was -0.75 lower than the previous day. The implied volatity was 27.12, the open interest changed by 60 which increased total open position to 587

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 7.9, which was -2.85 lower than the previous day. The implied volatity was 26.08, the open interest changed by -33 which decreased total open position to 528

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 10.75, which was 2.2 higher than the previous day. The implied volatity was 25.51, the open interest changed by 74 which increased total open position to 562

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 8.55, which was 1.75 higher than the previous day. The implied volatity was 26.71, the open interest changed by 141 which increased total open position to 488

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 6.9, which was 0.35 higher than the previous day. The implied volatity was 28.10, the open interest changed by 46 which increased total open position to 347

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 6.6, which was 0.55 higher than the previous day. The implied volatity was 30.20, the open interest changed by 88 which increased total open position to 300

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 6.3, which was -0.75 lower than the previous day. The implied volatity was 29.59, the open interest changed by 51 which increased total open position to 210

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 7, which was 0.2 higher than the previous day. The implied volatity was 29.60, the open interest changed by 17 which increased total open position to 159

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 6.8, which was -1.05 lower than the previous day. The implied volatity was 30.98, the open interest changed by 9 which increased total open position to 143

On 18 Nov SHRIRAMFIN was trading at 820.20. The strike last trading price was 7.95, which was -1 lower than the previous day. The implied volatity was 30.50, the open interest changed by 20 which increased total open position to 136

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 9.1, which was -0.35 lower than the previous day. The implied volatity was 32.96, the open interest changed by 117 which increased total open position to 118

SHRIRAMFIN 30DEC2025 920 PE
Delta: -0.04 Vega: 0.09 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
26 Dec	960.25	0.4 ₹ 330	-0.8 -660.00	24.26	2,895 23,88,375	-571 -4,71,075	1,261 10,40,325
24 Dec	973.70	1.15 ₹ 948.75	-1.55 -1278.75	30.93	3,675 30,31,875	-106 -87,450	1,922 15,85,650
23 Dec	957.80	2.6 ₹ 2,145	-7.35 -6063.75	28.01	6,888 56,82,600	418 3,44,850	2,117 17,46,525
22 Dec	934.85	9.3 ₹ 7,672.5	-16.55 -13653.75	29.79	14,467 1,19,35,275	1,157 9,54,525	1,699 14,01,675
19 Dec	901.70	23.65 ₹ 19,511.25	-32.05 -26441.25	27.12	2,958 24,40,350	442 3,64,650	538 4,43,850
18 Dec	869.45	57.4 ₹ 47,355	-12.8 -10560.00	36.73	108 89,100	-22 -18,150	97 80,025
17 Dec	864.20	70.2 ₹ 57,915	3.2 2640.00	-	0 0	0 0	119 98,175
16 Dec	848.40	70.2 ₹ 57,915	3.2 2640.00	-	7 5,775	2 1,650	121 99,825
15 Dec	855.35	67 ₹ 55,275	-2.35 -1938.75	26.43	46 37,950	2 1,650	118 97,350
12 Dec	848.00	69.35 ₹ 57,213.75	-5.15 -4248.75	27.67	2 1,650	1 825	116 95,700
11 Dec	847.15	74.5 ₹ 61,462.5	-1.25 -1031.25	37.27	11 9,075	4 3,300	115 94,875
10 Dec	837.25	75.75 ₹ 62,493.75	-10.65 -8786.25	-	0 0	0 0	111 91,575
9 Dec	846.70	75.75 ₹ 62,493.75	-10.65 -8786.25	31.81	4 3,300	-1 -825	112 92,400
8 Dec	834.25	86.4 ₹ 71,280	-1.2 -990.00	-	0 0	0 0	113 93,225
5 Dec	854.90	86.4 ₹ 71,280	-1.2 -990.00	-	0 0	1 825	0 0
4 Dec	828.15	86.4 ₹ 71,280	-1.2 -990.00	29.81	13 10,725	1 825	113 93,225
3 Dec	828.10	87.6 ₹ 72,270	19.1 15757.50	26.15	19 15,675	2 1,650	113 93,225
2 Dec	843.40	68.5 ₹ 56,512.5	9.5 7837.50	-	0 0	0 0	0 0
1 Dec	851.55	68.5 ₹ 56,512.5	9.5 7837.50	-	0 0	22 18,150	0 0
28 Nov	851.65	68.5 ₹ 56,512.5	9.5 7837.50	31.87	46 37,950	22 18,150	111 91,575
27 Nov	867.65	58.4 ₹ 48,180	-8.55 -7053.75	29.85	28 23,100	5 4,125	89 73,425
26 Nov	856.60	67.2 ₹ 55,440	-16.55 -13653.75	27.58	74 61,050	44 36,300	83 68,475
25 Nov	838.25	82.05 ₹ 67,691.25	-15 -12375.00	31.61	7 5,775	2 1,650	39 32,175
24 Nov	828.20	97 ₹ 80,025	2.95 2433.75	-	0 0	6 4,950	0 0
21 Nov	823.30	97 ₹ 80,025	2.95 2433.75	33.40	7 5,775	4 3,300	35 28,875
20 Nov	826.60	94.05 ₹ 77,591.25	-4.95 -4083.75	32.01	1 825	0 0	30 24,750
19 Nov	818.05	99 ₹ 81,675	0.55 453.75	28.58	21 17,325	0 0	19 15,675
18 Nov	820.20	97.7 ₹ 80,602.5	1.1 907.50	34.72	24 19,800	11 9,075	19 15,675
17 Nov	817.90	96.6 ₹ 79,695	-18.2 -15015.00	26.89	9 7,425	0 0	7 5,775

For Shriram Finance Limited - strike price 920 expiring on 30DEC2025

Delta for 920 PE is -0.04

Historical price for 920 PE is as follows

On 26 Dec SHRIRAMFIN was trading at 960.25. The strike last trading price was 0.4, which was -0.8 lower than the previous day. The implied volatity was 24.26, the open interest changed by -571 which decreased total open position to 1261

On 24 Dec SHRIRAMFIN was trading at 973.70. The strike last trading price was 1.15, which was -1.55 lower than the previous day. The implied volatity was 30.93, the open interest changed by -106 which decreased total open position to 1922

On 23 Dec SHRIRAMFIN was trading at 957.80. The strike last trading price was 2.6, which was -7.35 lower than the previous day. The implied volatity was 28.01, the open interest changed by 418 which increased total open position to 2117

On 22 Dec SHRIRAMFIN was trading at 934.85. The strike last trading price was 9.3, which was -16.55 lower than the previous day. The implied volatity was 29.79, the open interest changed by 1157 which increased total open position to 1699

On 19 Dec SHRIRAMFIN was trading at 901.70. The strike last trading price was 23.65, which was -32.05 lower than the previous day. The implied volatity was 27.12, the open interest changed by 442 which increased total open position to 538

On 18 Dec SHRIRAMFIN was trading at 869.45. The strike last trading price was 57.4, which was -12.8 lower than the previous day. The implied volatity was 36.73, the open interest changed by -22 which decreased total open position to 97

On 17 Dec SHRIRAMFIN was trading at 864.20. The strike last trading price was 70.2, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 119

On 16 Dec SHRIRAMFIN was trading at 848.40. The strike last trading price was 70.2, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 121

On 15 Dec SHRIRAMFIN was trading at 855.35. The strike last trading price was 67, which was -2.35 lower than the previous day. The implied volatity was 26.43, the open interest changed by 2 which increased total open position to 118

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 69.35, which was -5.15 lower than the previous day. The implied volatity was 27.67, the open interest changed by 1 which increased total open position to 116

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 74.5, which was -1.25 lower than the previous day. The implied volatity was 37.27, the open interest changed by 4 which increased total open position to 115

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 75.75, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 75.75, which was -10.65 lower than the previous day. The implied volatity was 31.81, the open interest changed by -1 which decreased total open position to 112

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 86.4, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 113

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 86.4, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 86.4, which was -1.2 lower than the previous day. The implied volatity was 29.81, the open interest changed by 1 which increased total open position to 113

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 87.6, which was 19.1 higher than the previous day. The implied volatity was 26.15, the open interest changed by 2 which increased total open position to 113

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 68.5, which was 9.5 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 68.5, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 68.5, which was 9.5 higher than the previous day. The implied volatity was 31.87, the open interest changed by 22 which increased total open position to 111

On 27 Nov SHRIRAMFIN was trading at 867.65. The strike last trading price was 58.4, which was -8.55 lower than the previous day. The implied volatity was 29.85, the open interest changed by 5 which increased total open position to 89

On 26 Nov SHRIRAMFIN was trading at 856.60. The strike last trading price was 67.2, which was -16.55 lower than the previous day. The implied volatity was 27.58, the open interest changed by 44 which increased total open position to 83

On 25 Nov SHRIRAMFIN was trading at 838.25. The strike last trading price was 82.05, which was -15 lower than the previous day. The implied volatity was 31.61, the open interest changed by 2 which increased total open position to 39

On 24 Nov SHRIRAMFIN was trading at 828.20. The strike last trading price was 97, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 21 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 97, which was 2.95 higher than the previous day. The implied volatity was 33.40, the open interest changed by 4 which increased total open position to 35

On 20 Nov SHRIRAMFIN was trading at 826.60. The strike last trading price was 94.05, which was -4.95 lower than the previous day. The implied volatity was 32.01, the open interest changed by 0 which decreased total open position to 30

On 19 Nov SHRIRAMFIN was trading at 818.05. The strike last trading price was 99, which was 0.55 higher than the previous day. The implied volatity was 28.58, 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 97.7, which was 1.1 higher than the previous day. The implied volatity was 34.72, the open interest changed by 11 which increased total open position to 19

On 17 Nov SHRIRAMFIN was trading at 817.90. The strike last trading price was 96.6, which was -18.2 lower than the previous day. The implied volatity was 26.89, the open interest changed by 0 which decreased total open position to 7

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