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 30-DEC-2025 930 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	973.70	44.05 ₹ 36,341.25	13.6 11220.00	-	1,311 10,81,575	-173 -1,42,725	736 6,07,200

23 Dec	957.80	30.5 ₹ 25,162.5	11.15 9198.75	18.08	5,646 46,57,950	-992 -8,18,400	917 7,56,525
22 Dec	934.85	18.45 ₹ 15,221.25	9.8 8085.00	26.87	38,445 3,17,17,125	93 76,725	1,999 16,49,175
19 Dec	901.70	9.05 ₹ 7,466.25	4.75 3918.75	28.34	15,139 1,24,89,675	1,482 12,22,650	1,964 16,20,300
18 Dec	869.45	3.95 ₹ 3,258.75	-0.85 -701.25	34.52	1,067 8,80,275	21 17,325	483 3,98,475
17 Dec	864.20	4.9 ₹ 4,042.5	2.75 2268.75	35.51	1,266 10,44,450	148 1,22,100	466 3,84,450
16 Dec	848.40	2.2 ₹ 1,815	-0.95 -783.75	33.55	205 1,69,125	32 26,400	317 2,61,525
15 Dec	855.35	2.9 ₹ 2,392.5	0.5 412.50	32.96	451 3,72,075	31 25,575	288 2,37,600
12 Dec	848.00	2.35 ₹ 1,938.75	-0.3 -247.50	28.87	107 88,275	13 10,725	255 2,10,375
11 Dec	847.15	2.6 ₹ 2,145	0.05 41.25	28.97	32 26,400	-9 -7,425	243 2,00,475
10 Dec	837.25	2.5 ₹ 2,062.5	-0.7 -577.50	31.11	117 96,525	-21 -17,325	252 2,07,900
9 Dec	846.70	3.2 ₹ 2,640	0.9 742.50	30.29	120 99,000	-12 -9,900	270 2,22,750
8 Dec	834.25	2.3 ₹ 1,897.5	-2.1 -1732.50	29.91	222 1,83,150	-77 -63,525	282 2,32,650
5 Dec	854.90	4.25 ₹ 3,506.25	1.45 1196.25	27.24	494 4,07,550	108 89,100	356 2,93,700
4 Dec	828.15	2.9 ₹ 2,392.5	0.1 82.50	29.52	58 47,850	26 21,450	247 2,03,775
3 Dec	828.10	2.75 ₹ 2,268.75	-1.25 -1031.25	29.28	193 1,59,225	9 7,425	219 1,80,675
2 Dec	843.40	4 ₹ 3,300	-1.5 -1237.50	27.49	142 1,17,150	32 26,400	210 1,73,250
1 Dec	851.55	5.3 ₹ 4,372.5	-0.55 -453.75	27.29	203 1,67,475	76 62,700	178 1,46,850
28 Nov	851.65	6.1 ₹ 5,032.5	-0.15 -123.75	26.01	203 1,67,475	103 84,975	103 84,975
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
25 Nov	838.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	828.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	823.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	826.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	818.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	820.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 930 expiring on 30DEC2025

Delta for 930 CE is -

Historical price for 930 CE is as follows

On 24 Dec SHRIRAMFIN was trading at 973.70. The strike last trading price was 44.05, which was 13.6 higher than the previous day. The implied volatity was -, the open interest changed by -173 which decreased total open position to 736

On 23 Dec SHRIRAMFIN was trading at 957.80. The strike last trading price was 30.5, which was 11.15 higher than the previous day. The implied volatity was 18.08, the open interest changed by -992 which decreased total open position to 917

On 22 Dec SHRIRAMFIN was trading at 934.85. The strike last trading price was 18.45, which was 9.8 higher than the previous day. The implied volatity was 26.87, the open interest changed by 93 which increased total open position to 1999

On 19 Dec SHRIRAMFIN was trading at 901.70. The strike last trading price was 9.05, which was 4.75 higher than the previous day. The implied volatity was 28.34, the open interest changed by 1482 which increased total open position to 1964

On 18 Dec SHRIRAMFIN was trading at 869.45. The strike last trading price was 3.95, which was -0.85 lower than the previous day. The implied volatity was 34.52, the open interest changed by 21 which increased total open position to 483

On 17 Dec SHRIRAMFIN was trading at 864.20. The strike last trading price was 4.9, which was 2.75 higher than the previous day. The implied volatity was 35.51, the open interest changed by 148 which increased total open position to 466

On 16 Dec SHRIRAMFIN was trading at 848.40. The strike last trading price was 2.2, which was -0.95 lower than the previous day. The implied volatity was 33.55, the open interest changed by 32 which increased total open position to 317

On 15 Dec SHRIRAMFIN was trading at 855.35. The strike last trading price was 2.9, which was 0.5 higher than the previous day. The implied volatity was 32.96, the open interest changed by 31 which increased total open position to 288

On 12 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 2.35, which was -0.3 lower than the previous day. The implied volatity was 28.87, the open interest changed by 13 which increased total open position to 255

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 2.6, which was 0.05 higher than the previous day. The implied volatity was 28.97, the open interest changed by -9 which decreased total open position to 243

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 2.5, which was -0.7 lower than the previous day. The implied volatity was 31.11, the open interest changed by -21 which decreased total open position to 252

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 3.2, which was 0.9 higher than the previous day. The implied volatity was 30.29, the open interest changed by -12 which decreased total open position to 270

On 8 Dec SHRIRAMFIN was trading at 834.25. The strike last trading price was 2.3, which was -2.1 lower than the previous day. The implied volatity was 29.91, the open interest changed by -77 which decreased total open position to 282

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 4.25, which was 1.45 higher than the previous day. The implied volatity was 27.24, the open interest changed by 108 which increased total open position to 356

On 4 Dec SHRIRAMFIN was trading at 828.15. The strike last trading price was 2.9, which was 0.1 higher than the previous day. The implied volatity was 29.52, the open interest changed by 26 which increased total open position to 247

On 3 Dec SHRIRAMFIN was trading at 828.10. The strike last trading price was 2.75, which was -1.25 lower than the previous day. The implied volatity was 29.28, the open interest changed by 9 which increased total open position to 219

On 2 Dec SHRIRAMFIN was trading at 843.40. The strike last trading price was 4, which was -1.5 lower than the previous day. The implied volatity was 27.49, the open interest changed by 32 which increased total open position to 210

On 1 Dec SHRIRAMFIN was trading at 851.55. The strike last trading price was 5.3, which was -0.55 lower than the previous day. The implied volatity was 27.29, the open interest changed by 76 which increased total open position to 178

On 28 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 6.1, which was -0.15 lower than the previous day. The implied volatity was 26.01, the open interest changed by 103 which increased total open position to 103

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

On 25 Nov SHRIRAMFIN was trading at 838.25. 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 24 Nov SHRIRAMFIN was trading at 828.20. 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 21 Nov SHRIRAMFIN was trading at 823.30. 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 20 Nov SHRIRAMFIN was trading at 826.60. 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 19 Nov SHRIRAMFIN was trading at 818.05. 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 18 Nov SHRIRAMFIN was trading at 820.20. 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 30DEC2025 930 PE
Delta: -0.09 Vega: 0.21 Theta: -0.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	973.70	1.6 ₹ 1,320	-2.45 -2021.25	28.75	5,057 41,72,025	-533 -4,39,725	1,380 11,38,500
23 Dec	957.80	3.95 ₹ 3,258.75	-10.05 -8291.25	26.83	8,219 67,80,675	671 5,53,575	1,932 15,93,900
22 Dec	934.85	13.3 ₹ 10,972.5	-20.5 -16912.50	29.99	15,420 1,27,21,500	1,149 9,47,925	1,289 10,63,425
19 Dec	901.70	30.15 ₹ 24,873.75	-57.45 -47396.25	26.98	696 5,74,200	125 1,03,125	137 1,13,025
18 Dec	869.45	87.6 ₹ 72,270	-90.75 -74868.75	-	0 0	0 0	12 9,900
17 Dec	864.20	87.6 ₹ 72,270	-90.75 -74868.75	-	0 0	0 0	12 9,900
16 Dec	848.40	87.6 ₹ 72,270	-90.75 -74868.75	-	0 0	0 0	12 9,900
15 Dec	855.35	87.6 ₹ 72,270	-90.75 -74868.75	-	0 0	0 0	0 0
12 Dec	848.00	87.6 ₹ 72,270	-90.75 -74868.75	-	0 0	0 0	12 9,900
11 Dec	847.15	87.6 ₹ 72,270	-90.75 -74868.75	-	0 0	0 0	12 9,900
10 Dec	837.25	87.6 ₹ 72,270	-90.75 -74868.75	-	16 13,200	11 9,075	11 9,075
9 Dec	846.70	178.35 ₹ 1,47,138.75	0 0.00	-	0 0	0 0	0 0
8 Dec	834.25	178.35 ₹ 1,47,138.75	0 0.00	-	0 0	0 0	0 0
5 Dec	854.90	178.35 ₹ 1,47,138.75	0 0.00	-	0 0	0 0	0 0
4 Dec	828.15	178.35 ₹ 1,47,138.75	0 0.00	-	0 0	0 0	0 0
3 Dec	828.10	178.35 ₹ 1,47,138.75	0 0.00	-	0 0	0 0	0 0
2 Dec	843.40	178.35 ₹ 1,47,138.75	0 0.00	-	0 0	0 0	0 0
1 Dec	851.55	178.35 ₹ 1,47,138.75	0 0.00	-	0 0	0 0	0 0
28 Nov	851.65	178.35 ₹ 1,47,138.75	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
25 Nov	838.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	828.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	823.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	826.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	818.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	820.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 930 expiring on 30DEC2025

Delta for 930 PE is -0.09

Historical price for 930 PE is as follows

On 24 Dec SHRIRAMFIN was trading at 973.70. The strike last trading price was 1.6, which was -2.45 lower than the previous day. The implied volatity was 28.75, the open interest changed by -533 which decreased total open position to 1380

On 23 Dec SHRIRAMFIN was trading at 957.80. The strike last trading price was 3.95, which was -10.05 lower than the previous day. The implied volatity was 26.83, the open interest changed by 671 which increased total open position to 1932

On 22 Dec SHRIRAMFIN was trading at 934.85. The strike last trading price was 13.3, which was -20.5 lower than the previous day. The implied volatity was 29.99, the open interest changed by 1149 which increased total open position to 1289

On 19 Dec SHRIRAMFIN was trading at 901.70. The strike last trading price was 30.15, which was -57.45 lower than the previous day. The implied volatity was 26.98, the open interest changed by 125 which increased total open position to 137

On 18 Dec SHRIRAMFIN was trading at 869.45. The strike last trading price was 87.6, which was -90.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 17 Dec SHRIRAMFIN was trading at 864.20. The strike last trading price was 87.6, which was -90.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 16 Dec SHRIRAMFIN was trading at 848.40. The strike last trading price was 87.6, which was -90.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 15 Dec SHRIRAMFIN was trading at 855.35. The strike last trading price was 87.6, which was -90.75 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 87.6, which was -90.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec SHRIRAMFIN was trading at 847.15. The strike last trading price was 87.6, which was -90.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec SHRIRAMFIN was trading at 837.25. The strike last trading price was 87.6, which was -90.75 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 11

On 9 Dec SHRIRAMFIN was trading at 846.70. The strike last trading price was 178.35, 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 178.35, 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 178.35, 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 178.35, 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 178.35, 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 178.35, 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 178.35, 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 178.35, 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