SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
23 Mar 2026 04:12 PM IST
| SHRIRAMFIN 30-MAR-2026 960 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.25
Theta: -0.91
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 23 Mar | 877.70 | 3.55 | -14.8 | 50.4 | 3,121 | 413 | 1,071 | |||||||||
| 20 Mar | 938.60 | 16.6 | -9.6 | 42.72 | 9,862 | 259 | 661 | |||||||||
| 19 Mar | 949.80 | 27 | -40.5 | 43.87 | 1,771 | 222 | 402 | |||||||||
| 18 Mar | 1021.60 | 67.5 | 8.4 | 38.52 | 11 | 3 | 181 | |||||||||
| 17 Mar | 1004.60 | 59.1 | 4.35 | 41.75 | 42 | 10 | 179 | |||||||||
| 16 Mar | 992.00 | 54.4 | -11.3 | 46.07 | 324 | 3 | 169 | |||||||||
| 13 Mar | 1003.60 | 65.7 | -50.55 | 41.34 | 28 | -11 | 166 | |||||||||
| 12 Mar | 1031.70 | 116 | 57.75 | - | 0 | 0 | 177 | |||||||||
| 11 Mar | 1031.70 | 116 | 57.75 | - | 0 | 0 | 177 | |||||||||
| 10 Mar | 1062.90 | 116 | 57.75 | 36.77 | 94 | -19 | 179 | |||||||||
| 9 Mar | 987.20 | 58.85 | -11.55 | 41.5 | 1,885 | 94 | 198 | |||||||||
| 6 Mar | 1007.50 | 71.65 | -13.85 | 36.1 | 97 | -1 | 31 | |||||||||
| 5 Mar | 1039.50 | 85.5 | 11.75 | 14.39 | 9 | 1 | 32 | |||||||||
| 4 Mar | 1010.00 | 73.75 | -31.65 | 37.27 | 31 | 17 | 28 | |||||||||
| 2 Mar | 1052.50 | 105.4 | -22.4 | 37.38 | 8 | 2 | 11 | |||||||||
| 27 Feb | 1079.40 | 127.8 | 18.8 | - | 0 | 0 | 9 | |||||||||
| 26 Feb | 1104.60 | 127.8 | 18.8 | - | 0 | 0 | 9 | |||||||||
| 25 Feb | 1085.90 | 127.8 | 18.8 | 32.11 | 4 | 1 | 10 | |||||||||
| 24 Feb | 1061.70 | 109 | 71.1 | 17.89 | 10 | 5 | 7 | |||||||||
| 23 Feb | 1064.70 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 1059.30 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 1054.70 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 1076.20 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 1075.00 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 1085.40 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 1065.80 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 12 Feb | 1082.80 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 1056.80 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 1048.60 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 1062.70 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 1002.50 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 992.00 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 998.80 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 1000.40 | 37.9 | -55.25 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 962.10 | 37.9 | -55.25 | 17.63 | 2 | 1 | 1 | |||||||||
| 1 Feb | 997.60 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1020.00 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1022.80 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1018.80 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1001.05 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1003.55 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1005.50 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 986.00 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 987.50 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 1010.35 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 995.45 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 981.10 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 979.05 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Jan | 972.80 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 975.40 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 992.90 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 995.85 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1002.65 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1003.35 | 93.15 | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1010.35 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1019.70 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 996.20 | 93.15 | 0 | - | 0 | 0 | 0 | |||||||||
For Shriram Finance Limited - strike price 960 expiring on 30MAR2026
Delta for 960 CE is 0.12
Historical price for 960 CE is as follows
On 23 Mar SHRIRAMFIN was trading at 877.70. The strike last trading price was 3.55, which was -14.8 lower than the previous day. The implied volatity was 50.4, the open interest changed by 413 which increased total open position to 1071
On 20 Mar SHRIRAMFIN was trading at 938.60. The strike last trading price was 16.6, which was -9.6 lower than the previous day. The implied volatity was 42.72, the open interest changed by 259 which increased total open position to 661
On 19 Mar SHRIRAMFIN was trading at 949.80. The strike last trading price was 27, which was -40.5 lower than the previous day. The implied volatity was 43.87, the open interest changed by 222 which increased total open position to 402
On 18 Mar SHRIRAMFIN was trading at 1021.60. The strike last trading price was 67.5, which was 8.4 higher than the previous day. The implied volatity was 38.52, the open interest changed by 3 which increased total open position to 181
On 17 Mar SHRIRAMFIN was trading at 1004.60. The strike last trading price was 59.1, which was 4.35 higher than the previous day. The implied volatity was 41.75, the open interest changed by 10 which increased total open position to 179
On 16 Mar SHRIRAMFIN was trading at 992.00. The strike last trading price was 54.4, which was -11.3 lower than the previous day. The implied volatity was 46.07, the open interest changed by 3 which increased total open position to 169
On 13 Mar SHRIRAMFIN was trading at 1003.60. The strike last trading price was 65.7, which was -50.55 lower than the previous day. The implied volatity was 41.34, the open interest changed by -11 which decreased total open position to 166
On 12 Mar SHRIRAMFIN was trading at 1031.70. The strike last trading price was 116, which was 57.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177
On 11 Mar SHRIRAMFIN was trading at 1031.70. The strike last trading price was 116, which was 57.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177
On 10 Mar SHRIRAMFIN was trading at 1062.90. The strike last trading price was 116, which was 57.75 higher than the previous day. The implied volatity was 36.77, the open interest changed by -19 which decreased total open position to 179
On 9 Mar SHRIRAMFIN was trading at 987.20. The strike last trading price was 58.85, which was -11.55 lower than the previous day. The implied volatity was 41.5, the open interest changed by 94 which increased total open position to 198
On 6 Mar SHRIRAMFIN was trading at 1007.50. The strike last trading price was 71.65, which was -13.85 lower than the previous day. The implied volatity was 36.1, the open interest changed by -1 which decreased total open position to 31
On 5 Mar SHRIRAMFIN was trading at 1039.50. The strike last trading price was 85.5, which was 11.75 higher than the previous day. The implied volatity was 14.39, the open interest changed by 1 which increased total open position to 32
On 4 Mar SHRIRAMFIN was trading at 1010.00. The strike last trading price was 73.75, which was -31.65 lower than the previous day. The implied volatity was 37.27, the open interest changed by 17 which increased total open position to 28
On 2 Mar SHRIRAMFIN was trading at 1052.50. The strike last trading price was 105.4, which was -22.4 lower than the previous day. The implied volatity was 37.38, the open interest changed by 2 which increased total open position to 11
On 27 Feb SHRIRAMFIN was trading at 1079.40. The strike last trading price was 127.8, which was 18.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 26 Feb SHRIRAMFIN was trading at 1104.60. The strike last trading price was 127.8, which was 18.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 25 Feb SHRIRAMFIN was trading at 1085.90. The strike last trading price was 127.8, which was 18.8 higher than the previous day. The implied volatity was 32.11, the open interest changed by 1 which increased total open position to 10
On 24 Feb SHRIRAMFIN was trading at 1061.70. The strike last trading price was 109, which was 71.1 higher than the previous day. The implied volatity was 17.89, the open interest changed by 5 which increased total open position to 7
On 23 Feb SHRIRAMFIN was trading at 1064.70. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb SHRIRAMFIN was trading at 1059.30. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb SHRIRAMFIN was trading at 1054.70. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb SHRIRAMFIN was trading at 1076.20. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb SHRIRAMFIN was trading at 1075.00. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb SHRIRAMFIN was trading at 1085.40. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb SHRIRAMFIN was trading at 1065.80. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb SHRIRAMFIN was trading at 1082.80. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb SHRIRAMFIN was trading at 1056.80. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb SHRIRAMFIN was trading at 1048.60. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb SHRIRAMFIN was trading at 1062.70. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb SHRIRAMFIN was trading at 1002.50. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb SHRIRAMFIN was trading at 992.00. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb SHRIRAMFIN was trading at 998.80. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb SHRIRAMFIN was trading at 1000.40. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb SHRIRAMFIN was trading at 962.10. The strike last trading price was 37.9, which was -55.25 lower than the previous day. The implied volatity was 17.63, the open interest changed by 1 which increased total open position to 1
On 1 Feb SHRIRAMFIN was trading at 997.60. The strike last trading price was 93.15, 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 Jan SHRIRAMFIN was trading at 1020.00. The strike last trading price was 93.15, 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 Jan SHRIRAMFIN was trading at 1022.80. The strike last trading price was 93.15, 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 Jan SHRIRAMFIN was trading at 1018.80. The strike last trading price was 93.15, 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 27 Jan SHRIRAMFIN was trading at 1001.05. The strike last trading price was 93.15, 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 23 Jan SHRIRAMFIN was trading at 1003.55. The strike last trading price was 93.15, 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 22 Jan SHRIRAMFIN was trading at 1005.50. The strike last trading price was 93.15, 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 Jan SHRIRAMFIN was trading at 986.00. The strike last trading price was 93.15, 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 Jan SHRIRAMFIN was trading at 987.50. The strike last trading price was 93.15, 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 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 93.15, 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 Jan SHRIRAMFIN was trading at 995.45. The strike last trading price was 93.15, 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 14 Jan SHRIRAMFIN was trading at 981.10. The strike last trading price was 93.15, 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 Jan SHRIRAMFIN was trading at 979.05. The strike last trading price was 93.15, 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 Jan SHRIRAMFIN was trading at 972.80. The strike last trading price was 93.15, 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 Jan SHRIRAMFIN was trading at 975.40. The strike last trading price was 93.15, 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 93.15, 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 93.15, 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 93.15, 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 93.15, 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 2 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 93.15, 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 93.15, 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 93.15, 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 30MAR2026 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.26
Theta: -0.78
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 23 Mar | 877.70 | 81.65 | 45.5 | 53.3 | 197 | -29 | 238 |
| 20 Mar | 938.60 | 38 | 3.95 | 39.35 | 3,572 | -72 | 269 |
| 19 Mar | 949.80 | 32.35 | 24.45 | 45.75 | 3,440 | -18 | 355 |
| 18 Mar | 1021.60 | 8 | -4.5 | 40.04 | 403 | -76 | 370 |
| 17 Mar | 1004.60 | 12.35 | -9.05 | 40.55 | 701 | -52 | 445 |
| 16 Mar | 992.00 | 21.75 | 1.7 | 47.52 | 1,597 | 21 | 497 |
| 13 Mar | 1003.60 | 19.45 | 6.6 | 46.98 | 585 | -50 | 478 |
| 12 Mar | 1031.70 | 13.65 | 1.35 | 45.82 | 429 | -18 | 528 |
| 11 Mar | 1031.70 | 11.2 | 3.1 | 43.71 | 641 | 23 | 541 |
| 10 Mar | 1062.90 | 7.8 | -19.2 | 44.63 | 1,193 | 123 | 515 |
| 9 Mar | 987.20 | 26.45 | 8.75 | 44.95 | 1,528 | -82 | 395 |
| 6 Mar | 1007.50 | 17.4 | 7.55 | 39.15 | 779 | 215 | 478 |
| 5 Mar | 1039.50 | 9.45 | -10.15 | 36.48 | 278 | 3 | 263 |
| 4 Mar | 1010.00 | 19.55 | 12.1 | 40.2 | 795 | 139 | 259 |
| 2 Mar | 1052.50 | 7.7 | 3.2 | 34.11 | 109 | 4 | 120 |
| 27 Feb | 1079.40 | 4.5 | 1.4 | 33.28 | 74 | -8 | 117 |
| 26 Feb | 1104.60 | 3 | -1.05 | 33.98 | 58 | -3 | 126 |
| 25 Feb | 1085.90 | 4 | -3.05 | 32.3 | 200 | -20 | 129 |
| 24 Feb | 1061.70 | 6.9 | 0 | 33.4 | 76 | 27 | 151 |
| 23 Feb | 1064.70 | 7 | -1 | 32.94 | 103 | 41 | 126 |
| 20 Feb | 1059.30 | 8.2 | -1.65 | 32.63 | 53 | 8 | 85 |
| 19 Feb | 1054.70 | 10.5 | 3.7 | 33.45 | 47 | 4 | 77 |
| 18 Feb | 1076.20 | 6.8 | -1.2 | 32.6 | 24 | 4 | 74 |
| 17 Feb | 1075.00 | 8 | 1.25 | 33.63 | 14 | -3 | 70 |
| 16 Feb | 1085.40 | 6.75 | -2.3 | 33.49 | 7 | 5 | 73 |
| 13 Feb | 1065.80 | 9.05 | 1.65 | 32.1 | 21 | -3 | 68 |
| 12 Feb | 1082.80 | 7.35 | -2.35 | 32.71 | 28 | -9 | 71 |
| 11 Feb | 1056.80 | 9.7 | -1.1 | 31.36 | 2 | 0 | 79 |
| 10 Feb | 1048.60 | 10.8 | 1.4 | 30.58 | 4 | 0 | 79 |
| 9 Feb | 1062.70 | 9.45 | -9.4 | 31.08 | 37 | 3 | 80 |
| 6 Feb | 1002.50 | 18.75 | -9.75 | 27.5 | 4 | 2 | 77 |
| 5 Feb | 992.00 | 28.5 | 8 | 33.29 | 3 | -2 | 76 |
| 4 Feb | 998.80 | 20.5 | 0.7 | 28.14 | 4 | 3 | 77 |
| 3 Feb | 1000.40 | 19.8 | -12.4 | 27.52 | 13 | -2 | 75 |
| 2 Feb | 962.10 | 32.2 | 12.25 | 27.94 | 107 | 69 | 77 |
| 1 Feb | 997.60 | 20.1 | -7.2 | - | 0 | 0 | 8 |
| 30 Jan | 1020.00 | 20.1 | -7.2 | 31.02 | 9 | 3 | 8 |
| 29 Jan | 1022.80 | 27.3 | -8.7 | - | 0 | 0 | 0 |
| 28 Jan | 1018.80 | 27.3 | -8.7 | - | 0 | 0 | 5 |
| 27 Jan | 1001.05 | 27.3 | -8.7 | - | 0 | 0 | 5 |
| 23 Jan | 1003.55 | 27.3 | -8.7 | - | 0 | 0 | 5 |
| 22 Jan | 1005.50 | 27.3 | -8.7 | - | 0 | 0 | 5 |
| 21 Jan | 986.00 | 27.3 | -8.7 | - | 0 | 0 | 5 |
| 20 Jan | 987.50 | 27.3 | -8.7 | - | 0 | 0 | 5 |
| 19 Jan | 1010.35 | 27.3 | -8.7 | - | 0 | 0 | 5 |
| 16 Jan | 995.45 | 27.3 | -8.7 | 29.19 | 5 | -2 | 4 |
| 14 Jan | 981.10 | 36 | 6 | 30.77 | 2 | 1 | 5 |
| 13 Jan | 979.05 | 30 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 972.80 | 30 | 0 | - | 0 | 0 | 4 |
| 9 Jan | 975.40 | 30 | 0 | - | 0 | 0 | 4 |
| 8 Jan | 992.90 | 30 | 0 | - | 0 | 0 | 4 |
| 7 Jan | 995.85 | 30 | 0 | 29.37 | 1 | 0 | 3 |
| 6 Jan | 1002.65 | 30 | -0.65 | 30.46 | 2 | 0 | 3 |
| 5 Jan | 1003.35 | 59.55 | - | - | 0 | 0 | 0 |
| 2 Jan | 1010.35 | 59.55 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1019.70 | 59.55 | 0 | 4.99 | 0 | 0 | 0 |
| 31 Dec | 996.20 | 59.55 | 0 | - | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 960 expiring on 30MAR2026
Delta for 960 PE is -0.87
Historical price for 960 PE is as follows
On 23 Mar SHRIRAMFIN was trading at 877.70. The strike last trading price was 81.65, which was 45.5 higher than the previous day. The implied volatity was 53.3, the open interest changed by -29 which decreased total open position to 238
On 20 Mar SHRIRAMFIN was trading at 938.60. The strike last trading price was 38, which was 3.95 higher than the previous day. The implied volatity was 39.35, the open interest changed by -72 which decreased total open position to 269
On 19 Mar SHRIRAMFIN was trading at 949.80. The strike last trading price was 32.35, which was 24.45 higher than the previous day. The implied volatity was 45.75, the open interest changed by -18 which decreased total open position to 355
On 18 Mar SHRIRAMFIN was trading at 1021.60. The strike last trading price was 8, which was -4.5 lower than the previous day. The implied volatity was 40.04, the open interest changed by -76 which decreased total open position to 370
On 17 Mar SHRIRAMFIN was trading at 1004.60. The strike last trading price was 12.35, which was -9.05 lower than the previous day. The implied volatity was 40.55, the open interest changed by -52 which decreased total open position to 445
On 16 Mar SHRIRAMFIN was trading at 992.00. The strike last trading price was 21.75, which was 1.7 higher than the previous day. The implied volatity was 47.52, the open interest changed by 21 which increased total open position to 497
On 13 Mar SHRIRAMFIN was trading at 1003.60. The strike last trading price was 19.45, which was 6.6 higher than the previous day. The implied volatity was 46.98, the open interest changed by -50 which decreased total open position to 478
On 12 Mar SHRIRAMFIN was trading at 1031.70. The strike last trading price was 13.65, which was 1.35 higher than the previous day. The implied volatity was 45.82, the open interest changed by -18 which decreased total open position to 528
On 11 Mar SHRIRAMFIN was trading at 1031.70. The strike last trading price was 11.2, which was 3.1 higher than the previous day. The implied volatity was 43.71, the open interest changed by 23 which increased total open position to 541
On 10 Mar SHRIRAMFIN was trading at 1062.90. The strike last trading price was 7.8, which was -19.2 lower than the previous day. The implied volatity was 44.63, the open interest changed by 123 which increased total open position to 515
On 9 Mar SHRIRAMFIN was trading at 987.20. The strike last trading price was 26.45, which was 8.75 higher than the previous day. The implied volatity was 44.95, the open interest changed by -82 which decreased total open position to 395
On 6 Mar SHRIRAMFIN was trading at 1007.50. The strike last trading price was 17.4, which was 7.55 higher than the previous day. The implied volatity was 39.15, the open interest changed by 215 which increased total open position to 478
On 5 Mar SHRIRAMFIN was trading at 1039.50. The strike last trading price was 9.45, which was -10.15 lower than the previous day. The implied volatity was 36.48, the open interest changed by 3 which increased total open position to 263
On 4 Mar SHRIRAMFIN was trading at 1010.00. The strike last trading price was 19.55, which was 12.1 higher than the previous day. The implied volatity was 40.2, the open interest changed by 139 which increased total open position to 259
On 2 Mar SHRIRAMFIN was trading at 1052.50. The strike last trading price was 7.7, which was 3.2 higher than the previous day. The implied volatity was 34.11, the open interest changed by 4 which increased total open position to 120
On 27 Feb SHRIRAMFIN was trading at 1079.40. The strike last trading price was 4.5, which was 1.4 higher than the previous day. The implied volatity was 33.28, the open interest changed by -8 which decreased total open position to 117
On 26 Feb SHRIRAMFIN was trading at 1104.60. The strike last trading price was 3, which was -1.05 lower than the previous day. The implied volatity was 33.98, the open interest changed by -3 which decreased total open position to 126
On 25 Feb SHRIRAMFIN was trading at 1085.90. The strike last trading price was 4, which was -3.05 lower than the previous day. The implied volatity was 32.3, the open interest changed by -20 which decreased total open position to 129
On 24 Feb SHRIRAMFIN was trading at 1061.70. The strike last trading price was 6.9, which was 0 lower than the previous day. The implied volatity was 33.4, the open interest changed by 27 which increased total open position to 151
On 23 Feb SHRIRAMFIN was trading at 1064.70. The strike last trading price was 7, which was -1 lower than the previous day. The implied volatity was 32.94, the open interest changed by 41 which increased total open position to 126
On 20 Feb SHRIRAMFIN was trading at 1059.30. The strike last trading price was 8.2, which was -1.65 lower than the previous day. The implied volatity was 32.63, the open interest changed by 8 which increased total open position to 85
On 19 Feb SHRIRAMFIN was trading at 1054.70. The strike last trading price was 10.5, which was 3.7 higher than the previous day. The implied volatity was 33.45, the open interest changed by 4 which increased total open position to 77
On 18 Feb SHRIRAMFIN was trading at 1076.20. The strike last trading price was 6.8, which was -1.2 lower than the previous day. The implied volatity was 32.6, the open interest changed by 4 which increased total open position to 74
On 17 Feb SHRIRAMFIN was trading at 1075.00. The strike last trading price was 8, which was 1.25 higher than the previous day. The implied volatity was 33.63, the open interest changed by -3 which decreased total open position to 70
On 16 Feb SHRIRAMFIN was trading at 1085.40. The strike last trading price was 6.75, which was -2.3 lower than the previous day. The implied volatity was 33.49, the open interest changed by 5 which increased total open position to 73
On 13 Feb SHRIRAMFIN was trading at 1065.80. The strike last trading price was 9.05, which was 1.65 higher than the previous day. The implied volatity was 32.1, the open interest changed by -3 which decreased total open position to 68
On 12 Feb SHRIRAMFIN was trading at 1082.80. The strike last trading price was 7.35, which was -2.35 lower than the previous day. The implied volatity was 32.71, the open interest changed by -9 which decreased total open position to 71
On 11 Feb SHRIRAMFIN was trading at 1056.80. The strike last trading price was 9.7, which was -1.1 lower than the previous day. The implied volatity was 31.36, the open interest changed by 0 which decreased total open position to 79
On 10 Feb SHRIRAMFIN was trading at 1048.60. The strike last trading price was 10.8, which was 1.4 higher than the previous day. The implied volatity was 30.58, the open interest changed by 0 which decreased total open position to 79
On 9 Feb SHRIRAMFIN was trading at 1062.70. The strike last trading price was 9.45, which was -9.4 lower than the previous day. The implied volatity was 31.08, the open interest changed by 3 which increased total open position to 80
On 6 Feb SHRIRAMFIN was trading at 1002.50. The strike last trading price was 18.75, which was -9.75 lower than the previous day. The implied volatity was 27.5, the open interest changed by 2 which increased total open position to 77
On 5 Feb SHRIRAMFIN was trading at 992.00. The strike last trading price was 28.5, which was 8 higher than the previous day. The implied volatity was 33.29, the open interest changed by -2 which decreased total open position to 76
On 4 Feb SHRIRAMFIN was trading at 998.80. The strike last trading price was 20.5, which was 0.7 higher than the previous day. The implied volatity was 28.14, the open interest changed by 3 which increased total open position to 77
On 3 Feb SHRIRAMFIN was trading at 1000.40. The strike last trading price was 19.8, which was -12.4 lower than the previous day. The implied volatity was 27.52, the open interest changed by -2 which decreased total open position to 75
On 2 Feb SHRIRAMFIN was trading at 962.10. The strike last trading price was 32.2, which was 12.25 higher than the previous day. The implied volatity was 27.94, the open interest changed by 69 which increased total open position to 77
On 1 Feb SHRIRAMFIN was trading at 997.60. The strike last trading price was 20.1, which was -7.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Jan SHRIRAMFIN was trading at 1020.00. The strike last trading price was 20.1, which was -7.2 lower than the previous day. The implied volatity was 31.02, the open interest changed by 3 which increased total open position to 8
On 29 Jan SHRIRAMFIN was trading at 1022.80. The strike last trading price was 27.3, which was -8.7 lower 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 27.3, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 27 Jan SHRIRAMFIN was trading at 1001.05. The strike last trading price was 27.3, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Jan SHRIRAMFIN was trading at 1003.55. The strike last trading price was 27.3, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 22 Jan SHRIRAMFIN was trading at 1005.50. The strike last trading price was 27.3, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 21 Jan SHRIRAMFIN was trading at 986.00. The strike last trading price was 27.3, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 Jan SHRIRAMFIN was trading at 987.50. The strike last trading price was 27.3, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 19 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 27.3, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Jan SHRIRAMFIN was trading at 995.45. The strike last trading price was 27.3, which was -8.7 lower than the previous day. The implied volatity was 29.19, the open interest changed by -2 which decreased total open position to 4
On 14 Jan SHRIRAMFIN was trading at 981.10. The strike last trading price was 36, which was 6 higher than the previous day. The implied volatity was 30.77, the open interest changed by 1 which increased total open position to 5
On 13 Jan SHRIRAMFIN was trading at 979.05. The strike last trading price was 30, 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 Jan SHRIRAMFIN was trading at 972.80. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Jan SHRIRAMFIN was trading at 975.40. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 8 Jan SHRIRAMFIN was trading at 992.90. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Jan SHRIRAMFIN was trading at 995.85. The strike last trading price was 30, which was 0 lower than the previous day. The implied volatity was 29.37, the open interest changed by 0 which decreased total open position to 3
On 6 Jan SHRIRAMFIN was trading at 1002.65. The strike last trading price was 30, which was -0.65 lower than the previous day. The implied volatity was 30.46, the open interest changed by 0 which decreased total open position to 3
On 5 Jan SHRIRAMFIN was trading at 1003.35. The strike last trading price was 59.55, 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 2 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 59.55, 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 59.55, which was 0 lower than the previous day. The implied volatity was 4.99, 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 59.55, 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
