Historical option data for SHRIRAMFIN
05 Jun 2026 11:55 AM IST
| SHRIRAMFIN 30-Jun-2026 (25d) 940 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0.01
Theta: -0.71
Gamma: 0.00474
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 5 Jun | 928.95 | 30.05 | 6.05 (25.21%) | 34.23 | 3,100 | 301 | 755 | |||||||||
| 4 Jun | 915.80 | 24.55 | 0.55 (2.29%) | 33.89 | 798 | 50 | 457 | |||||||||
| 3 Jun | 912.95 | 24.1 | 1.1 (4.78%) | 33.71 | 891 | 113 | 406 | |||||||||
| 2 Jun | 911.70 | 22.95 | -3.05 (-11.73%) | 32.35 | 572 | 70 | 292 | |||||||||
| 1 Jun | 919.05 | 27.6 | -14.4 (-34.29%) | 32.08 | 372 | 102 | 228 | |||||||||
| 29 May | 947.15 | 45.4 | -5.6 (-10.98%) | 32.12 | 77 | 17 | 127 | |||||||||
| 27 May | 963.20 | 53 | 6 (12.77%) | 30.5 | 127 | 1 | 110 | |||||||||
| 26 May | 952.15 | 47.1 | -6.9 (-12.78%) | 32.03 | 75 | 2 | 109 | |||||||||
| 25 May | 961.95 | 55 | 9 (19.57%) | 32.82 | 173 | -66 | 108 | |||||||||
| 22 May | 941.00 | 46.3 | 12.3 (36.18%) | 34.54 | 545 | 21 | 175 | |||||||||
| 21 May | 914.75 | 34 | -5 (-12.82%) | 34.94 | 121 | 68 | 153 | |||||||||
| 20 May | 923.45 | 38.8 | -1.2 (-3.00%) | 34.66 | 22 | 8 | 85 | |||||||||
| 19 May | 927.35 | 40.7 | -4.3 (-9.56%) | 34.92 | 33 | 7 | 76 | |||||||||
| 18 May | 933.70 | 44.85 | -3.15 (-6.56%) | 34.93 | 46 | 10 | 68 | |||||||||
| 15 May | 937.90 | 48.15 | -2.95 (-5.77%) | 34.93 | 22 | 10 | 59 | |||||||||
| 14 May | 935.10 | 52.2 | -2.45 (-4.48%) | 38.26 | 52 | 48 | 48 | |||||||||
| 13 May | 920.55 | 0 | -54.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 930.45 | 0 | -54.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 975.95 | 0 | -54.65 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 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 | |||||||||
| 13 Apr | 1004.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1027.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 996.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1023.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 930.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 928.00 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 891.60 | 0 | 0 (0.00%) | 1.57 | 0 | 0 | 0 | |||||||||
For Shriram Finance Limited - strike price 940 expiring on 30JUN2026
Delta for 940 CE is 0.48
Historical price for 940 CE is as follows
On 5 Jun SHRIRAMFIN was trading at 928.95. The strike last trading price was 30.05, which was 6.05 higher than the previous day. The implied volatity was 34.23, the open interest changed by 301 which increased total open position to 755
On 4 Jun SHRIRAMFIN was trading at 915.80. The strike last trading price was 24.55, which was 0.55 higher than the previous day. The implied volatity was 33.89, the open interest changed by 50 which increased total open position to 457
On 3 Jun SHRIRAMFIN was trading at 912.95. The strike last trading price was 24.1, which was 1.1 higher than the previous day. The implied volatity was 33.71, the open interest changed by 113 which increased total open position to 406
On 2 Jun SHRIRAMFIN was trading at 911.70. The strike last trading price was 22.95, which was -3.05 lower than the previous day. The implied volatity was 32.35, the open interest changed by 70 which increased total open position to 292
On 1 Jun SHRIRAMFIN was trading at 919.05. The strike last trading price was 27.6, which was -14.4 lower than the previous day. The implied volatity was 32.08, the open interest changed by 102 which increased total open position to 228
On 29 May SHRIRAMFIN was trading at 947.15. The strike last trading price was 45.4, which was -5.6 lower than the previous day. The implied volatity was 32.12, the open interest changed by 17 which increased total open position to 127
On 27 May SHRIRAMFIN was trading at 963.20. The strike last trading price was 53, which was 6 higher than the previous day. The implied volatity was 30.5, the open interest changed by 1 which increased total open position to 110
On 26 May SHRIRAMFIN was trading at 952.15. The strike last trading price was 47.1, which was -6.9 lower than the previous day. The implied volatity was 32.03, the open interest changed by 2 which increased total open position to 109
On 25 May SHRIRAMFIN was trading at 961.95. The strike last trading price was 55, which was 9 higher than the previous day. The implied volatity was 32.82, the open interest changed by -66 which decreased total open position to 108
On 22 May SHRIRAMFIN was trading at 941.00. The strike last trading price was 46.3, which was 12.3 higher than the previous day. The implied volatity was 34.54, the open interest changed by 21 which increased total open position to 175
On 21 May SHRIRAMFIN was trading at 914.75. The strike last trading price was 34, which was -5 lower than the previous day. The implied volatity was 34.94, the open interest changed by 68 which increased total open position to 153
On 20 May SHRIRAMFIN was trading at 923.45. The strike last trading price was 38.8, which was -1.2 lower than the previous day. The implied volatity was 34.66, the open interest changed by 8 which increased total open position to 85
On 19 May SHRIRAMFIN was trading at 927.35. The strike last trading price was 40.7, which was -4.3 lower than the previous day. The implied volatity was 34.92, the open interest changed by 7 which increased total open position to 76
On 18 May SHRIRAMFIN was trading at 933.70. The strike last trading price was 44.85, which was -3.15 lower than the previous day. The implied volatity was 34.93, the open interest changed by 10 which increased total open position to 68
On 15 May SHRIRAMFIN was trading at 937.90. The strike last trading price was 48.15, which was -2.95 lower than the previous day. The implied volatity was 34.93, the open interest changed by 10 which increased total open position to 59
On 14 May SHRIRAMFIN was trading at 935.10. The strike last trading price was 52.2, which was -2.45 lower than the previous day. The implied volatity was 38.26, the open interest changed by 48 which increased total open position to 48
On 13 May SHRIRAMFIN was trading at 920.55. The strike last trading price was 0, which was -54.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May SHRIRAMFIN was trading at 930.45. The strike last trading price was 0, which was -54.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May SHRIRAMFIN was trading at 975.95. The strike last trading price was 0, which was -54.65 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
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
On 13 Apr SHRIRAMFIN was trading at 1004.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr SHRIRAMFIN was trading at 1027.55. 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 9 Apr SHRIRAMFIN was trading at 996.30. 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 8 Apr SHRIRAMFIN was trading at 1023.20. 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 7 Apr SHRIRAMFIN was trading at 930.65. 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 Apr SHRIRAMFIN was trading at 928.00. 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 2 Apr SHRIRAMFIN was trading at 891.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
| SHRIRAMFIN 30-Jun-2026 (25d) 940 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.01
Theta: -0.49
Gamma: 0.0054
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 5 Jun | 928.95 | 33.2 | -6.5 (-16.37%) | 30.05 | 330 | 17 | 471 |
| 4 Jun | 915.80 | 39.5 | -2.4 (-5.73%) | 29.03 | 23 | -8 | 455 |
| 3 Jun | 912.95 | 41.9 | 0.75 (1.82%) | 29.24 | 88 | -15 | 464 |
| 2 Jun | 911.70 | 40.5 | 1.65 (4.25%) | 26.69 | 268 | -43 | 481 |
| 1 Jun | 919.05 | 38 | 12.2 (47.29%) | 29.57 | 555 | -25 | 523 |
| 29 May | 947.15 | 24 | 2.55 (11.89%) | 29.04 | 653 | 197 | 550 |
| 27 May | 963.20 | 20.85 | -6.55 (-23.91%) | 28.9 | 412 | -52 | 354 |
| 26 May | 952.15 | 27 | 1.3 (5.06%) | 30.06 | 434 | 115 | 402 |
| 25 May | 961.95 | 24.6 | -11.3 (-31.48%) | 31.05 | 179 | 70 | 285 |
| 22 May | 941.00 | 35 | -14.95 (-29.93%) | 31.64 | 288 | 56 | 216 |
| 21 May | 914.75 | 49.95 | 1.6 (3.31%) | 31.86 | 12 | 5 | 159 |
| 20 May | 923.45 | 48.35 | 4.25 (9.64%) | 32.65 | 64 | 26 | 153 |
| 19 May | 927.35 | 44.1 | 44.1 (-2.44%) | 34.31 | 0 | 0 | 127 |
| 18 May | 933.70 | 43.9 | -1.1 (-2.44%) | 34.31 | 68 | 6 | 125 |
| 15 May | 937.90 | 45 | 0.4 (0.90%) | 33.77 | 16 | 8 | 118 |
| 14 May | 935.10 | 43.75 | -61.95 (-58.61%) | 33.28 | 122 | 109 | 109 |
| 13 May | 920.55 | 0 | -105.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 930.45 | 0 | -105.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 975.95 | 0 | -105.7 (-100.00%) | 0 | 0 | 0 | 0 |
| 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 |
| 13 Apr | 1004.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1027.55 | 0 | 0 (0.00%) | 6.24 | 0 | 0 | 0 |
| 9 Apr | 996.30 | 0 | 0 (0.00%) | 4.82 | 0 | 0 | 0 |
| 8 Apr | 1023.20 | 0 | 0 (0.00%) | 6.47 | 0 | 0 | 0 |
| 7 Apr | 930.65 | 0 | 0 (0.00%) | 0.12 | 0 | 0 | 0 |
| 6 Apr | 928.00 | 0 | 0 (0.00%) | 0.71 | 0 | 0 | 0 |
| 2 Apr | 891.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 940 expiring on 30JUN2026
Delta for 940 PE is -0.52
Historical price for 940 PE is as follows
On 5 Jun SHRIRAMFIN was trading at 928.95. The strike last trading price was 33.2, which was -6.5 lower than the previous day. The implied volatity was 30.05, the open interest changed by 17 which increased total open position to 471
On 4 Jun SHRIRAMFIN was trading at 915.80. The strike last trading price was 39.5, which was -2.4 lower than the previous day. The implied volatity was 29.03, the open interest changed by -8 which decreased total open position to 455
On 3 Jun SHRIRAMFIN was trading at 912.95. The strike last trading price was 41.9, which was 0.75 higher than the previous day. The implied volatity was 29.24, the open interest changed by -15 which decreased total open position to 464
On 2 Jun SHRIRAMFIN was trading at 911.70. The strike last trading price was 40.5, which was 1.65 higher than the previous day. The implied volatity was 26.69, the open interest changed by -43 which decreased total open position to 481
On 1 Jun SHRIRAMFIN was trading at 919.05. The strike last trading price was 38, which was 12.2 higher than the previous day. The implied volatity was 29.57, the open interest changed by -25 which decreased total open position to 523
On 29 May SHRIRAMFIN was trading at 947.15. The strike last trading price was 24, which was 2.55 higher than the previous day. The implied volatity was 29.04, the open interest changed by 197 which increased total open position to 550
On 27 May SHRIRAMFIN was trading at 963.20. The strike last trading price was 20.85, which was -6.55 lower than the previous day. The implied volatity was 28.9, the open interest changed by -52 which decreased total open position to 354
On 26 May SHRIRAMFIN was trading at 952.15. The strike last trading price was 27, which was 1.3 higher than the previous day. The implied volatity was 30.06, the open interest changed by 115 which increased total open position to 402
On 25 May SHRIRAMFIN was trading at 961.95. The strike last trading price was 24.6, which was -11.3 lower than the previous day. The implied volatity was 31.05, the open interest changed by 70 which increased total open position to 285
On 22 May SHRIRAMFIN was trading at 941.00. The strike last trading price was 35, which was -14.95 lower than the previous day. The implied volatity was 31.64, the open interest changed by 56 which increased total open position to 216
On 21 May SHRIRAMFIN was trading at 914.75. The strike last trading price was 49.95, which was 1.6 higher than the previous day. The implied volatity was 31.86, the open interest changed by 5 which increased total open position to 159
On 20 May SHRIRAMFIN was trading at 923.45. The strike last trading price was 48.35, which was 4.25 higher than the previous day. The implied volatity was 32.65, the open interest changed by 26 which increased total open position to 153
On 19 May SHRIRAMFIN was trading at 927.35. The strike last trading price was 44.1, which was 44.1 higher than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 127
On 18 May SHRIRAMFIN was trading at 933.70. The strike last trading price was 43.9, which was -1.1 lower than the previous day. The implied volatity was 34.31, the open interest changed by 6 which increased total open position to 125
On 15 May SHRIRAMFIN was trading at 937.90. The strike last trading price was 45, which was 0.4 higher than the previous day. The implied volatity was 33.77, the open interest changed by 8 which increased total open position to 118
On 14 May SHRIRAMFIN was trading at 935.10. The strike last trading price was 43.75, which was -61.95 lower than the previous day. The implied volatity was 33.28, the open interest changed by 109 which increased total open position to 109
On 13 May SHRIRAMFIN was trading at 920.55. The strike last trading price was 0, which was -105.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May SHRIRAMFIN was trading at 930.45. The strike last trading price was 0, which was -105.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May SHRIRAMFIN was trading at 975.95. The strike last trading price was 0, which was -105.7 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
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
On 13 Apr SHRIRAMFIN was trading at 1004.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr SHRIRAMFIN was trading at 1027.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.24, the open interest changed by 0 which decreased total open position to 0
On 9 Apr SHRIRAMFIN was trading at 996.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.82, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SHRIRAMFIN was trading at 1023.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SHRIRAMFIN was trading at 930.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.12, the open interest changed by 0 which decreased total open position to 0
On 6 Apr SHRIRAMFIN was trading at 928.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
On 2 Apr SHRIRAMFIN was trading at 891.60. 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
