Historical option data for SHRIRAMFIN
18 Jun 2026 01:24 PM IST
| SHRIRAMFIN 30-Jun-2026 (12d) 950 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.86
Vega: 0
Theta: -0.5
Gamma: 0.00445
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Jun | 1000.00 | 55.3 | -6.7 (-10.81%) | 27.57 | 34 | -6 | 1,045 | |||||||||
| 17 Jun | 1007.50 | 61.5 | 1.5 (2.50%) | 24.07 | 104 | -19 | 1,051 | |||||||||
| 16 Jun | 1005.75 | 59.7 | 2.7 (4.74%) | 23.01 | 224 | -12 | 1,070 | |||||||||
| 15 Jun | 1000.65 | 57 | 29 (103.57%) | 28.78 | 1,141 | -183 | 1,090 | |||||||||
| 12 Jun | 954.95 | 30.4 | 24.4 (406.67%) | 28.97 | 6,462 | -398 | 1,285 | |||||||||
| 11 Jun | 886.25 | 6.3 | -2.7 (-30.00%) | 30.27 | 1,278 | 43 | 1,685 | |||||||||
| 10 Jun | 897.35 | 9.2 | -5.5 (-37.41%) | 31.7 | 1,009 | -51 | 1,641 | |||||||||
| 9 Jun | 911.70 | 15 | 3.3 (28.21%) | 32.55 | 1,442 | -28 | 1,693 | |||||||||
| 8 Jun | 896.65 | 11 | -10.95 (-49.89%) | 33.32 | 1,588 | 426 | 1,720 | |||||||||
| 5 Jun | 923.30 | 21.5 | 1.5 (7.50%) | 32.59 | 3,299 | 99 | 1,294 | |||||||||
| 4 Jun | 915.80 | 20.7 | 0.7 (3.50%) | 33.37 | 883 | 80 | 1,194 | |||||||||
| 3 Jun | 912.95 | 20.45 | 1.45 (7.63%) | 33.62 | 1,294 | 144 | 1,115 | |||||||||
| 2 Jun | 911.70 | 19.5 | -2.5 (-11.36%) | 32.25 | 939 | 183 | 971 | |||||||||
| 1 Jun | 919.05 | 22.65 | -13.35 (-37.08%) | 31.57 | 831 | 113 | 786 | |||||||||
| 29 May | 947.15 | 37.85 | -8.15 (-17.72%) | 29.1 | 580 | 35 | 674 | |||||||||
| 27 May | 963.20 | 47 | 6 (14.63%) | 31.5 | 1,054 | 160 | 639 | |||||||||
| 26 May | 952.15 | 41.5 | -6.5 (-13.54%) | 31.86 | 484 | 39 | 480 | |||||||||
| 25 May | 961.95 | 49 | 8 (19.51%) | 32.7 | 568 | 87 | 449 | |||||||||
| 22 May | 941.00 | 41 | 11 (36.67%) | 34.17 | 897 | 101 | 362 | |||||||||
| 21 May | 914.75 | 30 | -4 (-11.76%) | 34.77 | 304 | 127 | 260 | |||||||||
| 20 May | 923.45 | 34.6 | -1.4 (-3.89%) | 34.68 | 95 | 33 | 133 | |||||||||
| 19 May | 927.35 | 36.1 | -4.9 (-11.95%) | 34.52 | 42 | 12 | 101 | |||||||||
| 18 May | 933.70 | 40.3 | -2.7 (-6.28%) | 35.26 | 158 | 28 | 89 | |||||||||
| 15 May | 937.90 | 43 | -2.6 (-5.70%) | 34.2 | 39 | 6 | 62 | |||||||||
| 14 May | 935.10 | 46.5 | 7.45 (19.08%) | 37.43 | 90 | 26 | 55 | |||||||||
| 13 May | 920.55 | 38.5 | -3.9 (-9.20%) | 0 | 37 | 8 | 28 | |||||||||
| 12 May | 930.45 | 42.95 | -49.9 (-53.74%) | 0 | 25 | 13 | 18 | |||||||||
| 11 May | 975.95 | 92.85 | 0 (0.00%) | 0 | 0 | 0 | 5 | |||||||||
| 8 May | 1007.75 | 92.85 | 14.85 (19.04%) | 37.16 | 1 | 0 | 4 | |||||||||
| 7 May | 1015.65 | 78 | -25.75 (-24.82%) | 36.1 | 0 | 0 | 4 | |||||||||
| 6 May | 1004.10 | 78 | 14 (21.88%) | 36.1 | 3 | 0 | 4 | |||||||||
| 5 May | 964.40 | 64 | 2 (3.23%) | 35.85 | 2 | 0 | 2 | |||||||||
| 4 May | 960.45 | 62 | -15.1 (-19.58%) | 34.89 | 2 | 1 | 1 | |||||||||
| 30 Apr | 937.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 956.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Shriram Finance Limited - strike price 950 expiring on 30JUN2026
Delta for 950 CE is 0.86
Historical price for 950 CE is as follows
On 18 Jun SHRIRAMFIN was trading at 1000.00. The strike last trading price was 55.3, which was -6.7 lower than the previous day. The implied volatity was 27.57, the open interest changed by -6 which decreased total open position to 1045
On 17 Jun SHRIRAMFIN was trading at 1007.50. The strike last trading price was 61.5, which was 1.5 higher than the previous day. The implied volatity was 24.07, the open interest changed by -19 which decreased total open position to 1051
On 16 Jun SHRIRAMFIN was trading at 1005.75. The strike last trading price was 59.7, which was 2.7 higher than the previous day. The implied volatity was 23.01, the open interest changed by -12 which decreased total open position to 1070
On 15 Jun SHRIRAMFIN was trading at 1000.65. The strike last trading price was 57, which was 29 higher than the previous day. The implied volatity was 28.78, the open interest changed by -183 which decreased total open position to 1090
On 12 Jun SHRIRAMFIN was trading at 954.95. The strike last trading price was 30.4, which was 24.4 higher than the previous day. The implied volatity was 28.97, the open interest changed by -398 which decreased total open position to 1285
On 11 Jun SHRIRAMFIN was trading at 886.25. The strike last trading price was 6.3, which was -2.7 lower than the previous day. The implied volatity was 30.27, the open interest changed by 43 which increased total open position to 1685
On 10 Jun SHRIRAMFIN was trading at 897.35. The strike last trading price was 9.2, which was -5.5 lower than the previous day. The implied volatity was 31.7, the open interest changed by -51 which decreased total open position to 1641
On 9 Jun SHRIRAMFIN was trading at 911.70. The strike last trading price was 15, which was 3.3 higher than the previous day. The implied volatity was 32.55, the open interest changed by -28 which decreased total open position to 1693
On 8 Jun SHRIRAMFIN was trading at 896.65. The strike last trading price was 11, which was -10.95 lower than the previous day. The implied volatity was 33.32, the open interest changed by 426 which increased total open position to 1720
On 5 Jun SHRIRAMFIN was trading at 923.30. The strike last trading price was 21.5, which was 1.5 higher than the previous day. The implied volatity was 32.59, the open interest changed by 99 which increased total open position to 1294
On 4 Jun SHRIRAMFIN was trading at 915.80. The strike last trading price was 20.7, which was 0.7 higher than the previous day. The implied volatity was 33.37, the open interest changed by 80 which increased total open position to 1194
On 3 Jun SHRIRAMFIN was trading at 912.95. The strike last trading price was 20.45, which was 1.45 higher than the previous day. The implied volatity was 33.62, the open interest changed by 144 which increased total open position to 1115
On 2 Jun SHRIRAMFIN was trading at 911.70. The strike last trading price was 19.5, which was -2.5 lower than the previous day. The implied volatity was 32.25, the open interest changed by 183 which increased total open position to 971
On 1 Jun SHRIRAMFIN was trading at 919.05. The strike last trading price was 22.65, which was -13.35 lower than the previous day. The implied volatity was 31.57, the open interest changed by 113 which increased total open position to 786
On 29 May SHRIRAMFIN was trading at 947.15. The strike last trading price was 37.85, which was -8.15 lower than the previous day. The implied volatity was 29.1, the open interest changed by 35 which increased total open position to 674
On 27 May SHRIRAMFIN was trading at 963.20. The strike last trading price was 47, which was 6 higher than the previous day. The implied volatity was 31.5, the open interest changed by 160 which increased total open position to 639
On 26 May SHRIRAMFIN was trading at 952.15. The strike last trading price was 41.5, which was -6.5 lower than the previous day. The implied volatity was 31.86, the open interest changed by 39 which increased total open position to 480
On 25 May SHRIRAMFIN was trading at 961.95. The strike last trading price was 49, which was 8 higher than the previous day. The implied volatity was 32.7, the open interest changed by 87 which increased total open position to 449
On 22 May SHRIRAMFIN was trading at 941.00. The strike last trading price was 41, which was 11 higher than the previous day. The implied volatity was 34.17, the open interest changed by 101 which increased total open position to 362
On 21 May SHRIRAMFIN was trading at 914.75. The strike last trading price was 30, which was -4 lower than the previous day. The implied volatity was 34.77, the open interest changed by 127 which increased total open position to 260
On 20 May SHRIRAMFIN was trading at 923.45. The strike last trading price was 34.6, which was -1.4 lower than the previous day. The implied volatity was 34.68, the open interest changed by 33 which increased total open position to 133
On 19 May SHRIRAMFIN was trading at 927.35. The strike last trading price was 36.1, which was -4.9 lower than the previous day. The implied volatity was 34.52, the open interest changed by 12 which increased total open position to 101
On 18 May SHRIRAMFIN was trading at 933.70. The strike last trading price was 40.3, which was -2.7 lower than the previous day. The implied volatity was 35.26, the open interest changed by 28 which increased total open position to 89
On 15 May SHRIRAMFIN was trading at 937.90. The strike last trading price was 43, which was -2.6 lower than the previous day. The implied volatity was 34.2, the open interest changed by 6 which increased total open position to 62
On 14 May SHRIRAMFIN was trading at 935.10. The strike last trading price was 46.5, which was 7.45 higher than the previous day. The implied volatity was 37.43, the open interest changed by 26 which increased total open position to 55
On 13 May SHRIRAMFIN was trading at 920.55. The strike last trading price was 38.5, which was -3.9 lower than the previous day. The implied volatity was 0, the open interest changed by 8 which increased total open position to 28
On 12 May SHRIRAMFIN was trading at 930.45. The strike last trading price was 42.95, which was -49.9 lower than the previous day. The implied volatity was 0, the open interest changed by 13 which increased total open position to 18
On 11 May SHRIRAMFIN was trading at 975.95. The strike last trading price was 92.85, 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 8 May SHRIRAMFIN was trading at 1007.75. The strike last trading price was 92.85, which was 14.85 higher than the previous day. The implied volatity was 37.16, the open interest changed by 0 which decreased total open position to 4
On 7 May SHRIRAMFIN was trading at 1015.65. The strike last trading price was 78, which was -25.75 lower than the previous day. The implied volatity was 36.1, the open interest changed by 0 which decreased total open position to 4
On 6 May SHRIRAMFIN was trading at 1004.10. The strike last trading price was 78, which was 14 higher than the previous day. The implied volatity was 36.1, the open interest changed by 0 which decreased total open position to 4
On 5 May SHRIRAMFIN was trading at 964.40. The strike last trading price was 64, which was 2 higher than the previous day. The implied volatity was 35.85, the open interest changed by 0 which decreased total open position to 2
On 4 May SHRIRAMFIN was trading at 960.45. The strike last trading price was 62, which was -15.1 lower than the previous day. The implied volatity was 34.89, the open interest changed by 1 which increased total open position to 1
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 (12d) 950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0
Theta: -0.32
Gamma: 0.00445
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Jun | 1000.00 | 3.4 | -0.1 (-2.86%) | 26.46 | 374 | -60 | 1,312 |
| 17 Jun | 1007.50 | 3.45 | -0.95 (-21.59%) | 27 | 847 | -82 | 1,397 |
| 16 Jun | 1005.75 | 4.2 | -2.15 (-33.86%) | 28.48 | 894 | 244 | 1,476 |
| 15 Jun | 1000.65 | 6.55 | -14.3 (-68.59%) | 30.05 | 2,493 | 297 | 1,232 |
| 12 Jun | 954.95 | 19.5 | -45.7 (-70.09%) | 28.75 | 1,502 | 192 | 937 |
| 11 Jun | 886.25 | 65.1 | 8.55 (15.12%) | 26.68 | 51 | -1 | 745 |
| 10 Jun | 897.35 | 56.95 | 11.45 (25.16%) | 30.22 | 33 | -4 | 746 |
| 9 Jun | 911.70 | 44.8 | -15.55 (-25.77%) | 28.19 | 105 | -15 | 750 |
| 8 Jun | 896.65 | 61.9 | 20.9 (50.98%) | 31.18 | 92 | -8 | 765 |
| 5 Jun | 923.30 | 40.4 | -6.1 (-13.12%) | 27.85 | 857 | -53 | 774 |
| 4 Jun | 915.80 | 46.05 | -1.9 (-3.96%) | 28.8 | 59 | 3 | 828 |
| 3 Jun | 912.95 | 47.95 | 0.6 (1.27%) | 28.77 | 103 | 19 | 824 |
| 2 Jun | 911.70 | 46.55 | 1.95 (4.37%) | 26.4 | 338 | 77 | 804 |
| 1 Jun | 919.05 | 42.85 | 12.75 (42.36%) | 27.68 | 178 | 12 | 723 |
| 29 May | 947.15 | 27.95 | 2.7 (10.69%) | 28.84 | 594 | 127 | 716 |
| 27 May | 963.20 | 25.75 | -5.4 (-17.34%) | 29.55 | 505 | 50 | 591 |
| 26 May | 952.15 | 31.05 | 1.05 (3.50%) | 29.54 | 408 | 43 | 541 |
| 25 May | 961.95 | 29.2 | -11.45 (-28.17%) | 31.32 | 306 | 35 | 496 |
| 22 May | 941.00 | 39.9 | -16.2 (-28.88%) | 31.34 | 586 | 282 | 460 |
| 21 May | 914.75 | 55.7 | 3.35 (6.40%) | 32.07 | 119 | 90 | 174 |
| 20 May | 923.45 | 52.35 | 2.35 (4.70%) | 31.96 | 26 | -2 | 82 |
| 19 May | 927.35 | 50 | 2.15 (4.49%) | 32.25 | 10 | 4 | 84 |
| 18 May | 933.70 | 47.4 | -0.35 (-0.73%) | 33.84 | 70 | 11 | 76 |
| 15 May | 937.90 | 47.75 | -2.25 (-4.50%) | 33.6 | 13 | 2 | 63 |
| 14 May | 935.10 | 49.05 | -10.05 (-17.01%) | 33.27 | 20 | 14 | 60 |
| 13 May | 920.55 | 58.2 | 10.45 (21.88%) | 0 | 7 | 1 | 46 |
| 12 May | 930.45 | 47.75 | 13.2 (38.21%) | 0 | 31 | -6 | 45 |
| 11 May | 975.95 | 34.55 | 9.65 (38.76%) | 0 | 39 | 27 | 51 |
| 8 May | 1007.75 | 24.9 | 2.9 (13.18%) | 33.78 | 28 | 20 | 23 |
| 7 May | 1015.65 | 22 | -7.35 (-25.04%) | 33.67 | 1 | 0 | 2 |
| 6 May | 1004.10 | 29.35 | -35.05 (-54.43%) | 36.98 | 2 | 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 950 expiring on 30JUN2026
Delta for 950 PE is -0.13
Historical price for 950 PE is as follows
On 18 Jun SHRIRAMFIN was trading at 1000.00. The strike last trading price was 3.4, which was -0.1 lower than the previous day. The implied volatity was 26.46, the open interest changed by -60 which decreased total open position to 1312
On 17 Jun SHRIRAMFIN was trading at 1007.50. The strike last trading price was 3.45, which was -0.95 lower than the previous day. The implied volatity was 27, the open interest changed by -82 which decreased total open position to 1397
On 16 Jun SHRIRAMFIN was trading at 1005.75. The strike last trading price was 4.2, which was -2.15 lower than the previous day. The implied volatity was 28.48, the open interest changed by 244 which increased total open position to 1476
On 15 Jun SHRIRAMFIN was trading at 1000.65. The strike last trading price was 6.55, which was -14.3 lower than the previous day. The implied volatity was 30.05, the open interest changed by 297 which increased total open position to 1232
On 12 Jun SHRIRAMFIN was trading at 954.95. The strike last trading price was 19.5, which was -45.7 lower than the previous day. The implied volatity was 28.75, the open interest changed by 192 which increased total open position to 937
On 11 Jun SHRIRAMFIN was trading at 886.25. The strike last trading price was 65.1, which was 8.55 higher than the previous day. The implied volatity was 26.68, the open interest changed by -1 which decreased total open position to 745
On 10 Jun SHRIRAMFIN was trading at 897.35. The strike last trading price was 56.95, which was 11.45 higher than the previous day. The implied volatity was 30.22, the open interest changed by -4 which decreased total open position to 746
On 9 Jun SHRIRAMFIN was trading at 911.70. The strike last trading price was 44.8, which was -15.55 lower than the previous day. The implied volatity was 28.19, the open interest changed by -15 which decreased total open position to 750
On 8 Jun SHRIRAMFIN was trading at 896.65. The strike last trading price was 61.9, which was 20.9 higher than the previous day. The implied volatity was 31.18, the open interest changed by -8 which decreased total open position to 765
On 5 Jun SHRIRAMFIN was trading at 923.30. The strike last trading price was 40.4, which was -6.1 lower than the previous day. The implied volatity was 27.85, the open interest changed by -53 which decreased total open position to 774
On 4 Jun SHRIRAMFIN was trading at 915.80. The strike last trading price was 46.05, which was -1.9 lower than the previous day. The implied volatity was 28.8, the open interest changed by 3 which increased total open position to 828
On 3 Jun SHRIRAMFIN was trading at 912.95. The strike last trading price was 47.95, which was 0.6 higher than the previous day. The implied volatity was 28.77, the open interest changed by 19 which increased total open position to 824
On 2 Jun SHRIRAMFIN was trading at 911.70. The strike last trading price was 46.55, which was 1.95 higher than the previous day. The implied volatity was 26.4, the open interest changed by 77 which increased total open position to 804
On 1 Jun SHRIRAMFIN was trading at 919.05. The strike last trading price was 42.85, which was 12.75 higher than the previous day. The implied volatity was 27.68, the open interest changed by 12 which increased total open position to 723
On 29 May SHRIRAMFIN was trading at 947.15. The strike last trading price was 27.95, which was 2.7 higher than the previous day. The implied volatity was 28.84, the open interest changed by 127 which increased total open position to 716
On 27 May SHRIRAMFIN was trading at 963.20. The strike last trading price was 25.75, which was -5.4 lower than the previous day. The implied volatity was 29.55, the open interest changed by 50 which increased total open position to 591
On 26 May SHRIRAMFIN was trading at 952.15. The strike last trading price was 31.05, which was 1.05 higher than the previous day. The implied volatity was 29.54, the open interest changed by 43 which increased total open position to 541
On 25 May SHRIRAMFIN was trading at 961.95. The strike last trading price was 29.2, which was -11.45 lower than the previous day. The implied volatity was 31.32, the open interest changed by 35 which increased total open position to 496
On 22 May SHRIRAMFIN was trading at 941.00. The strike last trading price was 39.9, which was -16.2 lower than the previous day. The implied volatity was 31.34, the open interest changed by 282 which increased total open position to 460
On 21 May SHRIRAMFIN was trading at 914.75. The strike last trading price was 55.7, which was 3.35 higher than the previous day. The implied volatity was 32.07, the open interest changed by 90 which increased total open position to 174
On 20 May SHRIRAMFIN was trading at 923.45. The strike last trading price was 52.35, which was 2.35 higher than the previous day. The implied volatity was 31.96, the open interest changed by -2 which decreased total open position to 82
On 19 May SHRIRAMFIN was trading at 927.35. The strike last trading price was 50, which was 2.15 higher than the previous day. The implied volatity was 32.25, the open interest changed by 4 which increased total open position to 84
On 18 May SHRIRAMFIN was trading at 933.70. The strike last trading price was 47.4, which was -0.35 lower than the previous day. The implied volatity was 33.84, the open interest changed by 11 which increased total open position to 76
On 15 May SHRIRAMFIN was trading at 937.90. The strike last trading price was 47.75, which was -2.25 lower than the previous day. The implied volatity was 33.6, the open interest changed by 2 which increased total open position to 63
On 14 May SHRIRAMFIN was trading at 935.10. The strike last trading price was 49.05, which was -10.05 lower than the previous day. The implied volatity was 33.27, the open interest changed by 14 which increased total open position to 60
On 13 May SHRIRAMFIN was trading at 920.55. The strike last trading price was 58.2, which was 10.45 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 46
On 12 May SHRIRAMFIN was trading at 930.45. The strike last trading price was 47.75, which was 13.2 higher than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 45
On 11 May SHRIRAMFIN was trading at 975.95. The strike last trading price was 34.55, which was 9.65 higher than the previous day. The implied volatity was 0, the open interest changed by 27 which increased total open position to 51
On 8 May SHRIRAMFIN was trading at 1007.75. The strike last trading price was 24.9, which was 2.9 higher than the previous day. The implied volatity was 33.78, the open interest changed by 20 which increased total open position to 23
On 7 May SHRIRAMFIN was trading at 1015.65. The strike last trading price was 22, which was -7.35 lower than the previous day. The implied volatity was 33.67, the open interest changed by 0 which decreased total open position to 2
On 6 May SHRIRAMFIN was trading at 1004.10. The strike last trading price was 29.35, which was -35.05 lower than the previous day. The implied volatity was 36.98, 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
