SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
20 Feb 2026 04:12 PM IST
| SHRIRAMFIN 24-FEB-2026 930 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1059.30 | 143 | 6 | - | 0 | 0 | 68 | |||||||||
| 19 Feb | 1054.70 | 143 | 6 | - | 0 | 0 | 68 | |||||||||
| 18 Feb | 1076.20 | 143 | 6 | - | 0 | 0 | 68 | |||||||||
| 17 Feb | 1075.00 | 143 | 6 | - | 0 | 0 | 68 | |||||||||
| 16 Feb | 1085.40 | 143 | 6 | - | 1 | 0 | 69 | |||||||||
| 13 Feb | 1065.80 | 137 | 61.7 | 35.98 | 10 | -1 | 69 | |||||||||
| 12 Feb | 1082.80 | 75.25 | -3.45 | - | 0 | 0 | 70 | |||||||||
| 11 Feb | 1056.80 | 75.25 | -3.45 | - | 0 | 0 | 70 | |||||||||
| 10 Feb | 1048.60 | 75.25 | -3.45 | - | 0 | 0 | 70 | |||||||||
| 9 Feb | 1062.70 | 75.25 | -3.45 | - | 0 | 0 | 70 | |||||||||
| 6 Feb | 1002.50 | 75.25 | -3.45 | 16.83 | 20 | 4 | 70 | |||||||||
| 5 Feb | 992.00 | 78.35 | -5.95 | - | 0 | 0 | 66 | |||||||||
| 4 Feb | 998.80 | 78.35 | -5.95 | 29.74 | 4 | 0 | 63 | |||||||||
| 3 Feb | 1000.40 | 84.3 | 34.4 | 37.19 | 5 | -2 | 64 | |||||||||
| 2 Feb | 962.10 | 50.1 | -35 | 25.64 | 170 | 64 | 68 | |||||||||
| 1 Feb | 997.60 | 85.1 | 8.85 | - | 0 | 0 | 4 | |||||||||
|
|
||||||||||||||||
| 30 Jan | 1020.00 | 85.1 | 8.85 | - | 0 | 0 | 4 | |||||||||
| 29 Jan | 1022.80 | 85.1 | 8.85 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1018.80 | 85.1 | 8.85 | - | 0 | 0 | 4 | |||||||||
| 27 Jan | 1001.05 | 85.1 | 8.85 | - | 0 | 0 | 4 | |||||||||
| 23 Jan | 1003.55 | 85.1 | 8.85 | - | 0 | 0 | 4 | |||||||||
| 22 Jan | 1005.50 | 85.1 | 8.85 | 19.21 | 2 | 0 | 2 | |||||||||
| 21 Jan | 986.00 | 76.25 | 1.25 | 19.39 | 2 | 0 | 1 | |||||||||
| 20 Jan | 987.50 | 75 | -17.05 | - | 0 | 0 | 1 | |||||||||
| 19 Jan | 1010.35 | 75 | -17.05 | - | 0 | 0 | 1 | |||||||||
| 16 Jan | 995.45 | 75 | -17.05 | - | 0 | 0 | 1 | |||||||||
| 14 Jan | 981.10 | 75 | -17.05 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 979.05 | 75 | -17.05 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 972.80 | 75 | -17.05 | 35.43 | 1 | 0 | 0 | |||||||||
| 9 Jan | 975.40 | 92.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 992.90 | 92.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 995.85 | 92.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1002.65 | 92.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1003.35 | 92.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1010.35 | 92.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1019.70 | 92.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 996.20 | 92.05 | 0 | - | 0 | 0 | 0 | |||||||||
For Shriram Finance Limited - strike price 930 expiring on 24FEB2026
Delta for 930 CE is -
Historical price for 930 CE is as follows
On 20 Feb SHRIRAMFIN was trading at 1059.30. The strike last trading price was 143, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 19 Feb SHRIRAMFIN was trading at 1054.70. The strike last trading price was 143, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 18 Feb SHRIRAMFIN was trading at 1076.20. The strike last trading price was 143, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 17 Feb SHRIRAMFIN was trading at 1075.00. The strike last trading price was 143, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 16 Feb SHRIRAMFIN was trading at 1085.40. The strike last trading price was 143, which was 6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69
On 13 Feb SHRIRAMFIN was trading at 1065.80. The strike last trading price was 137, which was 61.7 higher than the previous day. The implied volatity was 35.98, the open interest changed by -1 which decreased total open position to 69
On 12 Feb SHRIRAMFIN was trading at 1082.80. The strike last trading price was 75.25, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 11 Feb SHRIRAMFIN was trading at 1056.80. The strike last trading price was 75.25, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 10 Feb SHRIRAMFIN was trading at 1048.60. The strike last trading price was 75.25, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 9 Feb SHRIRAMFIN was trading at 1062.70. The strike last trading price was 75.25, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 6 Feb SHRIRAMFIN was trading at 1002.50. The strike last trading price was 75.25, which was -3.45 lower than the previous day. The implied volatity was 16.83, the open interest changed by 4 which increased total open position to 70
On 5 Feb SHRIRAMFIN was trading at 992.00. The strike last trading price was 78.35, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 4 Feb SHRIRAMFIN was trading at 998.80. The strike last trading price was 78.35, which was -5.95 lower than the previous day. The implied volatity was 29.74, the open interest changed by 0 which decreased total open position to 63
On 3 Feb SHRIRAMFIN was trading at 1000.40. The strike last trading price was 84.3, which was 34.4 higher than the previous day. The implied volatity was 37.19, the open interest changed by -2 which decreased total open position to 64
On 2 Feb SHRIRAMFIN was trading at 962.10. The strike last trading price was 50.1, which was -35 lower than the previous day. The implied volatity was 25.64, the open interest changed by 64 which increased total open position to 68
On 1 Feb SHRIRAMFIN was trading at 997.60. The strike last trading price was 85.1, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan SHRIRAMFIN was trading at 1020.00. The strike last trading price was 85.1, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 29 Jan SHRIRAMFIN was trading at 1022.80. The strike last trading price was 85.1, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SHRIRAMFIN was trading at 1018.80. The strike last trading price was 85.1, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 27 Jan SHRIRAMFIN was trading at 1001.05. The strike last trading price was 85.1, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Jan SHRIRAMFIN was trading at 1003.55. The strike last trading price was 85.1, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Jan SHRIRAMFIN was trading at 1005.50. The strike last trading price was 85.1, which was 8.85 higher than the previous day. The implied volatity was 19.21, the open interest changed by 0 which decreased total open position to 2
On 21 Jan SHRIRAMFIN was trading at 986.00. The strike last trading price was 76.25, which was 1.25 higher than the previous day. The implied volatity was 19.39, the open interest changed by 0 which decreased total open position to 1
On 20 Jan SHRIRAMFIN was trading at 987.50. The strike last trading price was 75, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 75, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan SHRIRAMFIN was trading at 995.45. The strike last trading price was 75, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan SHRIRAMFIN was trading at 981.10. The strike last trading price was 75, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan SHRIRAMFIN was trading at 979.05. The strike last trading price was 75, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SHRIRAMFIN was trading at 972.80. The strike last trading price was 75, which was -17.05 lower than the previous day. The implied volatity was 35.43, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SHRIRAMFIN was trading at 975.40. The strike last trading price was 92.05, 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 Jan SHRIRAMFIN was trading at 992.90. The strike last trading price was 92.05, 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 Jan SHRIRAMFIN was trading at 995.85. The strike last trading price was 92.05, 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 Jan SHRIRAMFIN was trading at 1002.65. The strike last trading price was 92.05, 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 Jan SHRIRAMFIN was trading at 1003.35. The strike last trading price was 92.05, 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 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 92.05, 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 Jan SHRIRAMFIN was trading at 1019.70. The strike last trading price was 92.05, 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 31 Dec SHRIRAMFIN was trading at 996.20. The strike last trading price was 92.05, 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 24FEB2026 930 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.09
Theta: -0.65
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1059.30 | 0.8 | -0.35 | 62.49 | 23 | -5 | 152 |
| 19 Feb | 1054.70 | 1.25 | 0.75 | 61.45 | 26 | -11 | 159 |
| 18 Feb | 1076.20 | 0.5 | -0.45 | 55.18 | 11 | -8 | 170 |
| 17 Feb | 1075.00 | 0.95 | 0 | 56.25 | 22 | -3 | 180 |
| 16 Feb | 1085.40 | 0.9 | -0.55 | 55.46 | 39 | -3 | 185 |
| 13 Feb | 1065.80 | 1.4 | -0.1 | 46.17 | 103 | -38 | 187 |
| 12 Feb | 1082.80 | 1.4 | -0.5 | 48.78 | 42 | -9 | 225 |
| 11 Feb | 1056.80 | 1.9 | 0 | 43.98 | 102 | -26 | 229 |
| 10 Feb | 1048.60 | 1.9 | -0.25 | 40.11 | 285 | -24 | 238 |
| 9 Feb | 1062.70 | 2.1 | -2.2 | 42.99 | 628 | -95 | 261 |
| 6 Feb | 1002.50 | 4.4 | -2.6 | 31.46 | 288 | 54 | 351 |
| 5 Feb | 992.00 | 6.95 | -0.05 | 33.95 | 458 | 8 | 298 |
| 4 Feb | 998.80 | 7 | 0.55 | 34.33 | 195 | 17 | 287 |
| 3 Feb | 1000.40 | 6.6 | -8.1 | 33.24 | 476 | -77 | 270 |
| 2 Feb | 962.10 | 13.85 | 3.25 | 32.63 | 1,604 | 159 | 325 |
| 1 Feb | 997.60 | 11.15 | 4.2 | 37.22 | 121 | 15 | 166 |
| 30 Jan | 1020.00 | 6.85 | -0.1 | 35.96 | 123 | -7 | 152 |
| 29 Jan | 1022.80 | 6.8 | -0.35 | 35.75 | 70 | 19 | 158 |
| 28 Jan | 1018.80 | 7 | -4.85 | 34.3 | 208 | 1 | 140 |
| 27 Jan | 1001.05 | 11.4 | -2.95 | 36.42 | 179 | 48 | 140 |
| 23 Jan | 1003.55 | 13.2 | -1 | 37.32 | 141 | 23 | 92 |
| 22 Jan | 1005.50 | 14.05 | -6.15 | 38.29 | 76 | 24 | 69 |
| 21 Jan | 986.00 | 20.3 | 8.55 | 41.61 | 106 | 32 | 42 |
| 20 Jan | 987.50 | 11.75 | -22.35 | - | 0 | 0 | 10 |
| 19 Jan | 1010.35 | 11.75 | -22.35 | - | 0 | 0 | 10 |
| 16 Jan | 995.45 | 11.75 | -22.35 | 30.91 | 10 | 9 | 9 |
| 14 Jan | 981.10 | 34.1 | 0 | 5.2 | 0 | 0 | 0 |
| 13 Jan | 979.05 | 34.1 | 0 | 5.17 | 0 | 0 | 0 |
| 12 Jan | 972.80 | 34.1 | 0 | 4.54 | 0 | 0 | 0 |
| 9 Jan | 975.40 | 34.1 | 0 | 4.77 | 0 | 0 | 0 |
| 8 Jan | 992.90 | 34.1 | 0 | 5.87 | 0 | 0 | 0 |
| 7 Jan | 995.85 | 34.1 | 0 | 6.14 | 0 | 0 | 0 |
| 6 Jan | 1002.65 | 34.1 | 0 | 6.48 | 0 | 0 | 0 |
| 5 Jan | 1003.35 | 34.1 | 0 | 6.57 | 0 | 0 | 0 |
| 2 Jan | 1010.35 | 34.1 | 0 | 6.85 | 0 | 0 | 0 |
| 1 Jan | 1019.70 | 34.1 | 0 | 7.55 | 0 | 0 | 0 |
| 31 Dec | 996.20 | 34.1 | 0 | 5.92 | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 930 expiring on 24FEB2026
Delta for 930 PE is -0.04
Historical price for 930 PE is as follows
On 20 Feb SHRIRAMFIN was trading at 1059.30. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 62.49, the open interest changed by -5 which decreased total open position to 152
On 19 Feb SHRIRAMFIN was trading at 1054.70. The strike last trading price was 1.25, which was 0.75 higher than the previous day. The implied volatity was 61.45, the open interest changed by -11 which decreased total open position to 159
On 18 Feb SHRIRAMFIN was trading at 1076.20. The strike last trading price was 0.5, which was -0.45 lower than the previous day. The implied volatity was 55.18, the open interest changed by -8 which decreased total open position to 170
On 17 Feb SHRIRAMFIN was trading at 1075.00. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 56.25, the open interest changed by -3 which decreased total open position to 180
On 16 Feb SHRIRAMFIN was trading at 1085.40. The strike last trading price was 0.9, which was -0.55 lower than the previous day. The implied volatity was 55.46, the open interest changed by -3 which decreased total open position to 185
On 13 Feb SHRIRAMFIN was trading at 1065.80. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 46.17, the open interest changed by -38 which decreased total open position to 187
On 12 Feb SHRIRAMFIN was trading at 1082.80. The strike last trading price was 1.4, which was -0.5 lower than the previous day. The implied volatity was 48.78, the open interest changed by -9 which decreased total open position to 225
On 11 Feb SHRIRAMFIN was trading at 1056.80. The strike last trading price was 1.9, which was 0 lower than the previous day. The implied volatity was 43.98, the open interest changed by -26 which decreased total open position to 229
On 10 Feb SHRIRAMFIN was trading at 1048.60. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 40.11, the open interest changed by -24 which decreased total open position to 238
On 9 Feb SHRIRAMFIN was trading at 1062.70. The strike last trading price was 2.1, which was -2.2 lower than the previous day. The implied volatity was 42.99, the open interest changed by -95 which decreased total open position to 261
On 6 Feb SHRIRAMFIN was trading at 1002.50. The strike last trading price was 4.4, which was -2.6 lower than the previous day. The implied volatity was 31.46, the open interest changed by 54 which increased total open position to 351
On 5 Feb SHRIRAMFIN was trading at 992.00. The strike last trading price was 6.95, which was -0.05 lower than the previous day. The implied volatity was 33.95, the open interest changed by 8 which increased total open position to 298
On 4 Feb SHRIRAMFIN was trading at 998.80. The strike last trading price was 7, which was 0.55 higher than the previous day. The implied volatity was 34.33, the open interest changed by 17 which increased total open position to 287
On 3 Feb SHRIRAMFIN was trading at 1000.40. The strike last trading price was 6.6, which was -8.1 lower than the previous day. The implied volatity was 33.24, the open interest changed by -77 which decreased total open position to 270
On 2 Feb SHRIRAMFIN was trading at 962.10. The strike last trading price was 13.85, which was 3.25 higher than the previous day. The implied volatity was 32.63, the open interest changed by 159 which increased total open position to 325
On 1 Feb SHRIRAMFIN was trading at 997.60. The strike last trading price was 11.15, which was 4.2 higher than the previous day. The implied volatity was 37.22, the open interest changed by 15 which increased total open position to 166
On 30 Jan SHRIRAMFIN was trading at 1020.00. The strike last trading price was 6.85, which was -0.1 lower than the previous day. The implied volatity was 35.96, the open interest changed by -7 which decreased total open position to 152
On 29 Jan SHRIRAMFIN was trading at 1022.80. The strike last trading price was 6.8, which was -0.35 lower than the previous day. The implied volatity was 35.75, the open interest changed by 19 which increased total open position to 158
On 28 Jan SHRIRAMFIN was trading at 1018.80. The strike last trading price was 7, which was -4.85 lower than the previous day. The implied volatity was 34.3, the open interest changed by 1 which increased total open position to 140
On 27 Jan SHRIRAMFIN was trading at 1001.05. The strike last trading price was 11.4, which was -2.95 lower than the previous day. The implied volatity was 36.42, the open interest changed by 48 which increased total open position to 140
On 23 Jan SHRIRAMFIN was trading at 1003.55. The strike last trading price was 13.2, which was -1 lower than the previous day. The implied volatity was 37.32, the open interest changed by 23 which increased total open position to 92
On 22 Jan SHRIRAMFIN was trading at 1005.50. The strike last trading price was 14.05, which was -6.15 lower than the previous day. The implied volatity was 38.29, the open interest changed by 24 which increased total open position to 69
On 21 Jan SHRIRAMFIN was trading at 986.00. The strike last trading price was 20.3, which was 8.55 higher than the previous day. The implied volatity was 41.61, the open interest changed by 32 which increased total open position to 42
On 20 Jan SHRIRAMFIN was trading at 987.50. The strike last trading price was 11.75, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 11.75, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 16 Jan SHRIRAMFIN was trading at 995.45. The strike last trading price was 11.75, which was -22.35 lower than the previous day. The implied volatity was 30.91, the open interest changed by 9 which increased total open position to 9
On 14 Jan SHRIRAMFIN was trading at 981.10. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 5.2, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SHRIRAMFIN was trading at 979.05. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SHRIRAMFIN was trading at 972.80. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 4.54, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SHRIRAMFIN was trading at 975.40. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SHRIRAMFIN was trading at 992.90. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SHRIRAMFIN was trading at 995.85. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SHRIRAMFIN was trading at 1002.65. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SHRIRAMFIN was trading at 1003.35. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 6.57, the open interest changed by 0 which decreased total open position to 0
On 2 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 6.85, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SHRIRAMFIN was trading at 1019.70. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SHRIRAMFIN was trading at 996.20. The strike last trading price was 34.1, which was 0 lower than the previous day. The implied volatity was 5.92, the open interest changed by 0 which decreased total open position to 0
