Historical option data for SHRIRAMFIN
08 Jun 2026 04:10 PM IST
| SHRIRAMFIN 30-Jun-2026 (21d) 930 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 0.01
Theta: -0.65
Gamma: 0.00507
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 8 Jun | 896.65 | 16.05 | -14.65 (-47.72%) | 32.82 | 708 | 14 | 586 | |||||||||
| 5 Jun | 923.30 | 30 | 2 (7.14%) | 32.83 | 2,897 | -136 | 577 | |||||||||
| 4 Jun | 915.80 | 28.5 | 0.5 (1.79%) | 33.69 | 2,238 | 343 | 715 | |||||||||
| 3 Jun | 912.95 | 28 | 1 (3.70%) | 33.6 | 682 | 80 | 371 | |||||||||
| 2 Jun | 911.70 | 27.6 | -3.4 (-10.97%) | 32.8 | 660 | -1 | 290 | |||||||||
| 1 Jun | 919.05 | 32.3 | -14.7 (-31.28%) | 33.71 | 388 | 135 | 287 | |||||||||
| 29 May | 947.15 | 49.25 | -8.75 (-15.09%) | 32.47 | 43 | 1 | 152 | |||||||||
| 27 May | 963.20 | 59.2 | 6.2 (11.70%) | 31.53 | 81 | -2 | 151 | |||||||||
| 26 May | 952.15 | 54.2 | -5.8 (-9.67%) | 32.5 | 36 | -8 | 154 | |||||||||
| 25 May | 961.95 | 59.7 | 8.7 (17.06%) | 32.48 | 89 | 3 | 162 | |||||||||
| 22 May | 941.00 | 51.35 | 13.35 (35.13%) | 34.16 | 614 | -15 | 160 | |||||||||
| 21 May | 914.75 | 38 | -5 (-11.63%) | 34.64 | 172 | 89 | 175 | |||||||||
| 20 May | 923.45 | 43.05 | -1.95 (-4.33%) | 34.83 | 70 | 14 | 87 | |||||||||
| 19 May | 927.35 | 45.05 | -3.95 (-8.06%) | 34.48 | 70 | 36 | 73 | |||||||||
| 18 May | 933.70 | 48.6 | -5.4 (-10.00%) | 34.7 | 37 | 0 | 36 | |||||||||
| 15 May | 937.90 | 54 | -1.95 (-3.49%) | 37.37 | 5 | 4 | 36 | |||||||||
| 14 May | 935.10 | 56.75 | 8.2 (16.89%) | 37.14 | 92 | 21 | 32 | |||||||||
| 13 May | 920.55 | 47.9 | -34.55 (-41.90%) | 0 | 15 | 8 | 10 | |||||||||
| 12 May | 930.45 | 82.45 | 0 (0.00%) | 0 | 0 | 0 | 2 | |||||||||
| 11 May | 975.95 | 82.45 | -4.85 (-5.56%) | 36.24 | 2 | 2 | 2 | |||||||||
| 8 May | 1007.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 1015.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 1004.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 964.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 960.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 937.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 956.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Shriram Finance Limited - strike price 930 expiring on 30JUN2026
Delta for 930 CE is 0.35
Historical price for 930 CE is as follows
On 8 Jun SHRIRAMFIN was trading at 896.65. The strike last trading price was 16.05, which was -14.65 lower than the previous day. The implied volatity was 32.82, the open interest changed by 14 which increased total open position to 586
On 5 Jun SHRIRAMFIN was trading at 923.30. The strike last trading price was 30, which was 2 higher than the previous day. The implied volatity was 32.83, the open interest changed by -136 which decreased total open position to 577
On 4 Jun SHRIRAMFIN was trading at 915.80. The strike last trading price was 28.5, which was 0.5 higher than the previous day. The implied volatity was 33.69, the open interest changed by 343 which increased total open position to 715
On 3 Jun SHRIRAMFIN was trading at 912.95. The strike last trading price was 28, which was 1 higher than the previous day. The implied volatity was 33.6, the open interest changed by 80 which increased total open position to 371
On 2 Jun SHRIRAMFIN was trading at 911.70. The strike last trading price was 27.6, which was -3.4 lower than the previous day. The implied volatity was 32.8, the open interest changed by -1 which decreased total open position to 290
On 1 Jun SHRIRAMFIN was trading at 919.05. The strike last trading price was 32.3, which was -14.7 lower than the previous day. The implied volatity was 33.71, the open interest changed by 135 which increased total open position to 287
On 29 May SHRIRAMFIN was trading at 947.15. The strike last trading price was 49.25, which was -8.75 lower than the previous day. The implied volatity was 32.47, the open interest changed by 1 which increased total open position to 152
On 27 May SHRIRAMFIN was trading at 963.20. The strike last trading price was 59.2, which was 6.2 higher than the previous day. The implied volatity was 31.53, the open interest changed by -2 which decreased total open position to 151
On 26 May SHRIRAMFIN was trading at 952.15. The strike last trading price was 54.2, which was -5.8 lower than the previous day. The implied volatity was 32.5, the open interest changed by -8 which decreased total open position to 154
On 25 May SHRIRAMFIN was trading at 961.95. The strike last trading price was 59.7, which was 8.7 higher than the previous day. The implied volatity was 32.48, the open interest changed by 3 which increased total open position to 162
On 22 May SHRIRAMFIN was trading at 941.00. The strike last trading price was 51.35, which was 13.35 higher than the previous day. The implied volatity was 34.16, the open interest changed by -15 which decreased total open position to 160
On 21 May SHRIRAMFIN was trading at 914.75. The strike last trading price was 38, which was -5 lower than the previous day. The implied volatity was 34.64, the open interest changed by 89 which increased total open position to 175
On 20 May SHRIRAMFIN was trading at 923.45. The strike last trading price was 43.05, which was -1.95 lower than the previous day. The implied volatity was 34.83, the open interest changed by 14 which increased total open position to 87
On 19 May SHRIRAMFIN was trading at 927.35. The strike last trading price was 45.05, which was -3.95 lower than the previous day. The implied volatity was 34.48, the open interest changed by 36 which increased total open position to 73
On 18 May SHRIRAMFIN was trading at 933.70. The strike last trading price was 48.6, which was -5.4 lower than the previous day. The implied volatity was 34.7, the open interest changed by 0 which decreased total open position to 36
On 15 May SHRIRAMFIN was trading at 937.90. The strike last trading price was 54, which was -1.95 lower than the previous day. The implied volatity was 37.37, the open interest changed by 4 which increased total open position to 36
On 14 May SHRIRAMFIN was trading at 935.10. The strike last trading price was 56.75, which was 8.2 higher than the previous day. The implied volatity was 37.14, the open interest changed by 21 which increased total open position to 32
On 13 May SHRIRAMFIN was trading at 920.55. The strike last trading price was 47.9, which was -34.55 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 10
On 12 May SHRIRAMFIN was trading at 930.45. The strike last trading price was 82.45, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 2
On 11 May SHRIRAMFIN was trading at 975.95. The strike last trading price was 82.45, which was -4.85 lower than the previous day. The implied volatity was 36.24, the open interest changed by 2 which increased total open position to 2
On 8 May SHRIRAMFIN was trading at 1007.75. 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 7 May SHRIRAMFIN was trading at 1015.65. 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 May SHRIRAMFIN was trading at 1004.10. 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 5 May SHRIRAMFIN was trading at 964.40. 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 4 May SHRIRAMFIN was trading at 960.45. 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 Apr SHRIRAMFIN was trading at 937.35. 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 Apr SHRIRAMFIN was trading at 956.85. 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 30-Jun-2026 (21d) 930 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0.01
Theta: -0.48
Gamma: 0.00526
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 8 Jun | 896.65 | 47.35 | 17.75 (59.97%) | 31.38 | 137 | -28 | 633 |
| 5 Jun | 923.30 | 29.35 | -4.75 (-13.93%) | 28.58 | 947 | 99 | 670 |
| 4 Jun | 915.80 | 33.85 | -2.25 (-6.23%) | 29.32 | 188 | 68 | 571 |
| 3 Jun | 912.95 | 36.45 | 1.15 (3.26%) | 29.84 | 187 | 99 | 500 |
| 2 Jun | 911.70 | 34.65 | 1 (2.97%) | 27.3 | 184 | 52 | 401 |
| 1 Jun | 919.05 | 32 | 10.35 (47.81%) | 28.58 | 380 | 43 | 349 |
| 29 May | 947.15 | 20.1 | 2.05 (11.36%) | 29.48 | 212 | 20 | 306 |
| 27 May | 963.20 | 18.05 | -5.45 (-23.19%) | 29.4 | 151 | -1 | 285 |
| 26 May | 952.15 | 23.7 | 1.4 (6.28%) | 30.81 | 100 | 20 | 285 |
| 25 May | 961.95 | 21.9 | -9.2 (-29.58%) | 31.92 | 116 | -3 | 265 |
| 22 May | 941.00 | 30.7 | -13.95 (-31.24%) | 31.95 | 240 | 114 | 268 |
| 21 May | 914.75 | 44.65 | 3.5 (8.51%) | 32.75 | 151 | 126 | 152 |
| 20 May | 923.45 | 41.15 | 0.15 (0.37%) | 32.86 | 1 | 0 | 26 |
| 19 May | 927.35 | 41 | 2.55 (6.63%) | 33.96 | 1 | 0 | 26 |
| 18 May | 933.70 | 38.2 | -8.35 (-17.94%) | 33.77 | 28 | 24 | 29 |
| 15 May | 937.90 | 46.55 | 0 (0.00%) | - | 0 | 0 | 5 |
| 14 May | 935.10 | 46.55 | 0 (0.00%) | 0 | 0 | 0 | 5 |
| 13 May | 920.55 | 46.55 | 7.55 (19.36%) | 0 | 1 | 0 | 5 |
| 12 May | 930.45 | 39 | 0.7 (1.83%) | 0 | 8 | 5 | 6 |
| 11 May | 975.95 | 38.3 | 0 (0.00%) | 0 | 0 | 0 | 1 |
| 8 May | 1007.75 | 38.3 | 0 (0.00%) | - | 0 | 0 | 1 |
| 7 May | 1015.65 | 38.3 | 0 (0.00%) | - | 0 | 0 | 1 |
| 6 May | 1004.10 | 38.3 | 0 (0.00%) | 36.56 | 0 | 0 | 1 |
| 5 May | 964.40 | 38.3 | -4.9 (-11.34%) | 36.56 | 2 | 1 | 2 |
| 4 May | 960.45 | 43.2 | -16.4 (-27.52%) | - | 0 | 0 | 1 |
| 30 Apr | 937.35 | 43.2 | -11.55 (-21.10%) | 33.74 | 1 | 0 | 0 |
| 29 Apr | 956.85 | 0 | 0 | - | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 930 expiring on 30JUN2026
Delta for 930 PE is -0.66
Historical price for 930 PE is as follows
On 8 Jun SHRIRAMFIN was trading at 896.65. The strike last trading price was 47.35, which was 17.75 higher than the previous day. The implied volatity was 31.38, the open interest changed by -28 which decreased total open position to 633
On 5 Jun SHRIRAMFIN was trading at 923.30. The strike last trading price was 29.35, which was -4.75 lower than the previous day. The implied volatity was 28.58, the open interest changed by 99 which increased total open position to 670
On 4 Jun SHRIRAMFIN was trading at 915.80. The strike last trading price was 33.85, which was -2.25 lower than the previous day. The implied volatity was 29.32, the open interest changed by 68 which increased total open position to 571
On 3 Jun SHRIRAMFIN was trading at 912.95. The strike last trading price was 36.45, which was 1.15 higher than the previous day. The implied volatity was 29.84, the open interest changed by 99 which increased total open position to 500
On 2 Jun SHRIRAMFIN was trading at 911.70. The strike last trading price was 34.65, which was 1 higher than the previous day. The implied volatity was 27.3, the open interest changed by 52 which increased total open position to 401
On 1 Jun SHRIRAMFIN was trading at 919.05. The strike last trading price was 32, which was 10.35 higher than the previous day. The implied volatity was 28.58, the open interest changed by 43 which increased total open position to 349
On 29 May SHRIRAMFIN was trading at 947.15. The strike last trading price was 20.1, which was 2.05 higher than the previous day. The implied volatity was 29.48, the open interest changed by 20 which increased total open position to 306
On 27 May SHRIRAMFIN was trading at 963.20. The strike last trading price was 18.05, which was -5.45 lower than the previous day. The implied volatity was 29.4, the open interest changed by -1 which decreased total open position to 285
On 26 May SHRIRAMFIN was trading at 952.15. The strike last trading price was 23.7, which was 1.4 higher than the previous day. The implied volatity was 30.81, the open interest changed by 20 which increased total open position to 285
On 25 May SHRIRAMFIN was trading at 961.95. The strike last trading price was 21.9, which was -9.2 lower than the previous day. The implied volatity was 31.92, the open interest changed by -3 which decreased total open position to 265
On 22 May SHRIRAMFIN was trading at 941.00. The strike last trading price was 30.7, which was -13.95 lower than the previous day. The implied volatity was 31.95, the open interest changed by 114 which increased total open position to 268
On 21 May SHRIRAMFIN was trading at 914.75. The strike last trading price was 44.65, which was 3.5 higher than the previous day. The implied volatity was 32.75, the open interest changed by 126 which increased total open position to 152
On 20 May SHRIRAMFIN was trading at 923.45. The strike last trading price was 41.15, which was 0.15 higher than the previous day. The implied volatity was 32.86, the open interest changed by 0 which decreased total open position to 26
On 19 May SHRIRAMFIN was trading at 927.35. The strike last trading price was 41, which was 2.55 higher than the previous day. The implied volatity was 33.96, the open interest changed by 0 which decreased total open position to 26
On 18 May SHRIRAMFIN was trading at 933.70. The strike last trading price was 38.2, which was -8.35 lower than the previous day. The implied volatity was 33.77, the open interest changed by 24 which increased total open position to 29
On 15 May SHRIRAMFIN was trading at 937.90. The strike last trading price was 46.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 14 May SHRIRAMFIN was trading at 935.10. The strike last trading price was 46.55, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 13 May SHRIRAMFIN was trading at 920.55. The strike last trading price was 46.55, which was 7.55 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 5
On 12 May SHRIRAMFIN was trading at 930.45. The strike last trading price was 39, which was 0.7 higher than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 6
On 11 May SHRIRAMFIN was trading at 975.95. The strike last trading price was 38.3, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 8 May SHRIRAMFIN was trading at 1007.75. The strike last trading price was 38.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 May SHRIRAMFIN was trading at 1015.65. The strike last trading price was 38.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 May SHRIRAMFIN was trading at 1004.10. The strike last trading price was 38.3, which was 0 lower than the previous day. The implied volatity was 36.56, the open interest changed by 0 which decreased total open position to 1
On 5 May SHRIRAMFIN was trading at 964.40. The strike last trading price was 38.3, which was -4.9 lower than the previous day. The implied volatity was 36.56, the open interest changed by 1 which increased total open position to 2
On 4 May SHRIRAMFIN was trading at 960.45. The strike last trading price was 43.2, which was -16.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Apr SHRIRAMFIN was trading at 937.35. The strike last trading price was 43.2, which was -11.55 lower than the previous day. The implied volatity was 33.74, the open interest changed by 0 which decreased total open position to 0
On 29 Apr SHRIRAMFIN was trading at 956.85. 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
