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 930 CE
Delta: 0.76 Vega: 0.93 Theta: -0.56 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	973.70	64.7 ₹ 53,377.5	9.7 8002.50	27.47	130 1,07,250	-28 -23,100	173 1,42,725
23 Dec	957.80	55 ₹ 45,375	11.25 9281.25	29.09	308 2,54,100	-38 -31,350	212 1,74,900
22 Dec	934.85	43.3 ₹ 35,722.5	15.9 13117.50	30.90	1,079 8,90,175	169 1,39,425	241 1,98,825
19 Dec	901.70	28.55 ₹ 23,553.75	11.6 9570.00	29.89	166 1,36,950	37 30,525	70 57,750
18 Dec	869.45	16.95 ₹ 13,983.75	-0.95 -783.75	32.21	6 4,950	2 1,650	32 26,400
17 Dec	864.20	18 ₹ 14,850	6.35 5238.75	32.78	23 18,975	9 7,425	18 14,850
16 Dec	848.40	11.65 ₹ 9,611.25	-14.4 -11880.00	31.42	24 19,800	10 8,250	10 8,250
15 Dec	855.35	26.05 ₹ 21,491.25	0 0.00	6.06	0 0	0 0	0 0
12 Dec	848.00	26.05 ₹ 21,491.25	0 0.00	6.01	0 0	0 0	0 0
11 Dec	847.15	26.05 ₹ 21,491.25	0 0.00	6.18	0 0	0 0	0 0
10 Dec	837.25	26.05 ₹ 21,491.25	0 0.00	6.76	0 0	0 0	0 0

9 Dec	846.70	26.05 ₹ 21,491.25	0 0.00	6.12	0 0	0 0	0 0
8 Dec	834.25	26.05 ₹ 21,491.25	0 0.00	6.96	0 0	0 0	0 0
5 Dec	854.90	26.05 ₹ 21,491.25	0 0.00	5.18	0 0	0 0	0 0
4 Dec	828.15	26.05 ₹ 21,491.25	0 0.00	6.96	0 0	0 0	0 0
3 Dec	828.10	26.05 ₹ 21,491.25	0 0.00	6.98	0 0	0 0	0 0
2 Dec	843.40	26.05 ₹ 21,491.25	0 0.00	5.68	0 0	0 0	0 0
1 Dec	851.55	26.05 ₹ 21,491.25	0 0.00	5.15	0 0	0 0	0 0
28 Nov	851.65	26.05 ₹ 21,491.25	0 0.00	4.62	0 0	0 0	0 0
27 Nov	867.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	856.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 930 expiring on 27JAN2026

Delta for 930 CE is 0.76

Historical price for 930 CE is as follows

On 24 Dec SHRIRAMFIN was trading at 973.70. The strike last trading price was 64.7, which was 9.7 higher than the previous day. The implied volatity was 27.47, the open interest changed by -28 which decreased total open position to 173

On 23 Dec SHRIRAMFIN was trading at 957.80. The strike last trading price was 55, which was 11.25 higher than the previous day. The implied volatity was 29.09, the open interest changed by -38 which decreased total open position to 212

On 22 Dec SHRIRAMFIN was trading at 934.85. The strike last trading price was 43.3, which was 15.9 higher than the previous day. The implied volatity was 30.90, the open interest changed by 169 which increased total open position to 241

On 19 Dec SHRIRAMFIN was trading at 901.70. The strike last trading price was 28.55, which was 11.6 higher than the previous day. The implied volatity was 29.89, the open interest changed by 37 which increased total open position to 70

On 18 Dec SHRIRAMFIN was trading at 869.45. The strike last trading price was 16.95, which was -0.95 lower than the previous day. The implied volatity was 32.21, the open interest changed by 2 which increased total open position to 32

On 17 Dec SHRIRAMFIN was trading at 864.20. The strike last trading price was 18, which was 6.35 higher than the previous day. The implied volatity was 32.78, the open interest changed by 9 which increased total open position to 18

On 16 Dec SHRIRAMFIN was trading at 848.40. The strike last trading price was 11.65, which was -14.4 lower than the previous day. The implied volatity was 31.42, the open interest changed by 10 which increased total open position to 10

On 15 Dec SHRIRAMFIN was trading at 855.35. The strike last trading price was 26.05, which was 0 lower than the previous day. The implied volatity was 6.06, 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 26.05, which was 0 lower than the previous day. The implied volatity was 6.01, 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 26.05, which was 0 lower than the previous day. The implied volatity was 6.18, 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 26.05, which was 0 lower than the previous day. The implied volatity was 6.76, 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 26.05, which was 0 lower than the previous day. The implied volatity was 6.12, 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 26.05, which was 0 lower than the previous day. The implied volatity was 6.96, 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 26.05, which was 0 lower than the previous day. The implied volatity was 5.18, 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 26.05, which was 0 lower than the previous day. The implied volatity was 6.96, 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 26.05, which was 0 lower than the previous day. The implied volatity was 6.98, 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 26.05, which was 0 lower than the previous day. The implied volatity was 5.68, 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 26.05, which was 0 lower than the previous day. The implied volatity was 5.15, 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 26.05, which was 0 lower than the previous day. The implied volatity was 4.62, 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 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 26 Nov SHRIRAMFIN was trading at 856.60. 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

SHRIRAMFIN 27JAN2026 930 PE
Delta: -0.27 Vega: 0.98 Theta: -0.38 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	973.70	16.1 ₹ 13,282.5	-5.4 -4455.00	31.69	287 2,36,775	22 18,150	210 1,73,250
23 Dec	957.80	21.35 ₹ 17,613.75	-10.3 -8497.50	31.65	282 2,32,650	39 32,175	188 1,55,100
22 Dec	934.85	32.05 ₹ 26,441.25	-76.05 -62741.25	33.23	490 4,04,250	146 1,20,450	146 1,20,450
19 Dec	901.70	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
18 Dec	869.45	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
17 Dec	864.20	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
16 Dec	848.40	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
15 Dec	855.35	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
12 Dec	848.00	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
11 Dec	847.15	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
10 Dec	837.25	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
9 Dec	846.70	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
8 Dec	834.25	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
5 Dec	854.90	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
4 Dec	828.15	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
3 Dec	828.10	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
2 Dec	843.40	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
1 Dec	851.55	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
28 Nov	851.65	108.1 ₹ 89,182.5	0 0.00	-	0 0	0 0	0 0
27 Nov	867.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	856.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 930 expiring on 27JAN2026

Delta for 930 PE is -0.27

Historical price for 930 PE is as follows

On 24 Dec SHRIRAMFIN was trading at 973.70. The strike last trading price was 16.1, which was -5.4 lower than the previous day. The implied volatity was 31.69, the open interest changed by 22 which increased total open position to 210

On 23 Dec SHRIRAMFIN was trading at 957.80. The strike last trading price was 21.35, which was -10.3 lower than the previous day. The implied volatity was 31.65, the open interest changed by 39 which increased total open position to 188

On 22 Dec SHRIRAMFIN was trading at 934.85. The strike last trading price was 32.05, which was -76.05 lower than the previous day. The implied volatity was 33.23, the open interest changed by 146 which increased total open position to 146

On 19 Dec SHRIRAMFIN was trading at 901.70. The strike last trading price was 108.1, 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 Dec SHRIRAMFIN was trading at 869.45. The strike last trading price was 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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 108.1, 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