SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
30 Apr 2026 04:10 PM IST
| SHRIRAMFIN 26-May-2026 (25d) 960 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.01
Theta: -0.75
Gamma: 0.00428
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 937.35 | 29 | -9.700000000000003 | 36.64 | 1,420 | 205 | 731 | |||||||||
| 29 Apr | 956.85 | 38.3 | 0.44999999999999574 | 36.99 | 1,537 | 166 | 526 | |||||||||
| 28 Apr | 953.25 | 38.45 | -14.599999999999994 | 37.76 | 872 | 298 | 360 | |||||||||
| 27 Apr | 974.65 | 51.75 | -37.25 | 38.62 | 250 | 53 | 58 | |||||||||
| 24 Apr | 1011.30 | 89 | 7.549999999999997 | 45.26 | 7 | 2 | 4 | |||||||||
| 23 Apr | 1009.30 | 81.45 | -16.549999999999997 | 40.3 | 1 | 0 | 1 | |||||||||
| 22 Apr | 1044.55 | 98 | -51.400000000000006 | 33.2 | 1 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 1045.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1045.15 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1036.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1022.75 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1020.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1004.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1027.55 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 996.30 | 149.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1023.20 | 149.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 930.65 | 149.4 | 0 | 1.55 | 0 | 0 | 0 | |||||||||
| 1 Apr | 900.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 872.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 938.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 949.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1021.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1004.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 992.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1003.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1031.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1062.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 987.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1007.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1039.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1010.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1052.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Shriram Finance Limited - strike price 960 expiring on 26MAY2026
Delta for 960 CE is 0.44
Historical price for 960 CE is as follows
On 30 Apr SHRIRAMFIN was trading at 937.35. The strike last trading price was 29, which was -9.700000000000003 lower than the previous day. The implied volatity was 36.64, the open interest changed by 205 which increased total open position to 731
On 29 Apr SHRIRAMFIN was trading at 956.85. The strike last trading price was 38.3, which was 0.44999999999999574 higher than the previous day. The implied volatity was 36.99, the open interest changed by 166 which increased total open position to 526
On 28 Apr SHRIRAMFIN was trading at 953.25. The strike last trading price was 38.45, which was -14.599999999999994 lower than the previous day. The implied volatity was 37.76, the open interest changed by 298 which increased total open position to 360
On 27 Apr SHRIRAMFIN was trading at 974.65. The strike last trading price was 51.75, which was -37.25 lower than the previous day. The implied volatity was 38.62, the open interest changed by 53 which increased total open position to 58
On 24 Apr SHRIRAMFIN was trading at 1011.30. The strike last trading price was 89, which was 7.549999999999997 higher than the previous day. The implied volatity was 45.26, the open interest changed by 2 which increased total open position to 4
On 23 Apr SHRIRAMFIN was trading at 1009.30. The strike last trading price was 81.45, which was -16.549999999999997 lower than the previous day. The implied volatity was 40.3, the open interest changed by 0 which decreased total open position to 1
On 22 Apr SHRIRAMFIN was trading at 1044.55. The strike last trading price was 98, which was -51.400000000000006 lower than the previous day. The implied volatity was 33.2, the open interest changed by 0 which decreased total open position to 0
On 21 Apr SHRIRAMFIN was trading at 1045.30. 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 Apr SHRIRAMFIN was trading at 1045.15. 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 17 Apr SHRIRAMFIN was trading at 1036.95. 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 16 Apr SHRIRAMFIN was trading at 1022.75. 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 15 Apr SHRIRAMFIN was trading at 1020.95. 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 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 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 149.4, 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 149.4, 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 149.4, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
On 1 Apr SHRIRAMFIN was trading at 900.55. 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 30 Mar SHRIRAMFIN was trading at 872.10. 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 20 Mar SHRIRAMFIN was trading at 938.60. 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 19 Mar SHRIRAMFIN was trading at 949.80. 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 Mar SHRIRAMFIN was trading at 1021.60. 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 17 Mar SHRIRAMFIN was trading at 1004.60. 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 16 Mar SHRIRAMFIN was trading at 992.00. 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 13 Mar SHRIRAMFIN was trading at 1003.60. 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 12 Mar SHRIRAMFIN was trading at 1031.70. 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 10 Mar SHRIRAMFIN was trading at 1062.90. 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 9 Mar SHRIRAMFIN was trading at 987.20. 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 6 Mar SHRIRAMFIN was trading at 1007.50. 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 Mar SHRIRAMFIN was trading at 1039.50. 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 Mar SHRIRAMFIN was trading at 1010.00. 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 Mar SHRIRAMFIN was trading at 1052.50. 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 26-May-2026 (25d) 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.01
Theta: -0.61
Gamma: 0.00425
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 937.35 | 46.9 | 11.149999999999999 | 36.85 | 340 | -51 | 489 |
| 29 Apr | 956.85 | 36 | -2.1000000000000014 | 34.25 | 1,213 | 186 | 542 |
| 28 Apr | 953.25 | 37.65 | 3.4499999999999957 | 33.97 | 870 | 65 | 359 |
| 27 Apr | 974.65 | 34.3 | 6.549999999999997 | 39.17 | 840 | 271 | 295 |
| 24 Apr | 1011.30 | 24.75 | -4.25 | 41.87 | 86 | 20 | 25 |
| 23 Apr | 1009.30 | 29.3 | 11.3 | 43.16 | 6 | 0 | 2 |
| 22 Apr | 1044.55 | 18 | -3.4499999999999993 | 41.78 | 0 | 0 | 2 |
| 21 Apr | 1045.30 | 18 | -24.049999999999997 | 41.78 | 1 | 0 | 1 |
| 20 Apr | 1045.15 | 42.05 | 6.899999999999999 | - | 0 | 0 | 1 |
| 17 Apr | 1036.95 | 42.05 | 6.899999999999999 | - | 0 | 0 | 1 |
| 16 Apr | 1022.75 | 42.05 | 6.899999999999999 | - | 0 | 0 | 1 |
| 15 Apr | 1020.95 | 42.05 | 6.899999999999999 | - | 0 | 0 | 1 |
| 13 Apr | 1004.10 | 42.05 | 6.899999999999999 | - | 0 | 0 | 1 |
| 10 Apr | 1027.55 | 42.05 | 6.899999999999999 | - | 0 | 0 | 1 |
| 9 Apr | 996.30 | 42.05 | 10.15 | - | 0 | 1 | 0 |
| 8 Apr | 1023.20 | 42.05 | 10.15 | 52.31 | 1 | 0 | 0 |
| 7 Apr | 930.65 | 31.9 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 900.55 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 872.10 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 938.60 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 949.80 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 1021.60 | 0 | 0 | 5.18 | 0 | 0 | 0 |
| 17 Mar | 1004.60 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 992.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1003.60 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1031.70 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1062.90 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 987.20 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 1007.50 | 0 | 0 | 4.49 | 0 | 0 | 0 |
| 5 Mar | 1039.50 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 1010.00 | 0 | 0 | 4.29 | 0 | 0 | 0 |
| 2 Mar | 1052.50 | 0 | 0 | 6.62 | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 960 expiring on 26MAY2026
Delta for 960 PE is -0.56
Historical price for 960 PE is as follows
On 30 Apr SHRIRAMFIN was trading at 937.35. The strike last trading price was 46.9, which was 11.149999999999999 higher than the previous day. The implied volatity was 36.85, the open interest changed by -51 which decreased total open position to 489
On 29 Apr SHRIRAMFIN was trading at 956.85. The strike last trading price was 36, which was -2.1000000000000014 lower than the previous day. The implied volatity was 34.25, the open interest changed by 186 which increased total open position to 542
On 28 Apr SHRIRAMFIN was trading at 953.25. The strike last trading price was 37.65, which was 3.4499999999999957 higher than the previous day. The implied volatity was 33.97, the open interest changed by 65 which increased total open position to 359
On 27 Apr SHRIRAMFIN was trading at 974.65. The strike last trading price was 34.3, which was 6.549999999999997 higher than the previous day. The implied volatity was 39.17, the open interest changed by 271 which increased total open position to 295
On 24 Apr SHRIRAMFIN was trading at 1011.30. The strike last trading price was 24.75, which was -4.25 lower than the previous day. The implied volatity was 41.87, the open interest changed by 20 which increased total open position to 25
On 23 Apr SHRIRAMFIN was trading at 1009.30. The strike last trading price was 29.3, which was 11.3 higher than the previous day. The implied volatity was 43.16, the open interest changed by 0 which decreased total open position to 2
On 22 Apr SHRIRAMFIN was trading at 1044.55. The strike last trading price was 18, which was -3.4499999999999993 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 2
On 21 Apr SHRIRAMFIN was trading at 1045.30. The strike last trading price was 18, which was -24.049999999999997 lower than the previous day. The implied volatity was 41.78, the open interest changed by 0 which decreased total open position to 1
On 20 Apr SHRIRAMFIN was trading at 1045.15. The strike last trading price was 42.05, which was 6.899999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr SHRIRAMFIN was trading at 1036.95. The strike last trading price was 42.05, which was 6.899999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Apr SHRIRAMFIN was trading at 1022.75. The strike last trading price was 42.05, which was 6.899999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 Apr SHRIRAMFIN was trading at 1020.95. The strike last trading price was 42.05, which was 6.899999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Apr SHRIRAMFIN was trading at 1004.10. The strike last trading price was 42.05, which was 6.899999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Apr SHRIRAMFIN was trading at 1027.55. The strike last trading price was 42.05, which was 6.899999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Apr SHRIRAMFIN was trading at 996.30. The strike last trading price was 42.05, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr SHRIRAMFIN was trading at 1023.20. The strike last trading price was 42.05, which was 10.15 higher than the previous day. The implied volatity was 52.31, 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 31.9, 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 Apr SHRIRAMFIN was trading at 900.55. 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 30 Mar SHRIRAMFIN was trading at 872.10. 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 20 Mar SHRIRAMFIN was trading at 938.60. 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 19 Mar SHRIRAMFIN was trading at 949.80. 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 Mar SHRIRAMFIN was trading at 1021.60. The strike last trading price was 0, 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 17 Mar SHRIRAMFIN was trading at 1004.60. 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 16 Mar SHRIRAMFIN was trading at 992.00. 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 13 Mar SHRIRAMFIN was trading at 1003.60. 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 12 Mar SHRIRAMFIN was trading at 1031.70. 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 10 Mar SHRIRAMFIN was trading at 1062.90. 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 9 Mar SHRIRAMFIN was trading at 987.20. 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 6 Mar SHRIRAMFIN was trading at 1007.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SHRIRAMFIN was trading at 1039.50. 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 Mar SHRIRAMFIN was trading at 1010.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.29, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SHRIRAMFIN was trading at 1052.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.62, the open interest changed by 0 which decreased total open position to 0
