SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
10 Apr 2026 04:10 PM IST
| SHRIRAMFIN 28-Apr-2026 (17d) 970 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.01
Theta: -0.85
Gamma: 0.00327
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 1027.55 | 74.9 | 19.300000000000004 | 41.12 | 35 | 25 | 229 | |||||||||
| 9 Apr | 996.30 | 54.85 | -18.35 | 42.15 | 126 | 48 | 203 | |||||||||
| 8 Apr | 1023.20 | 73.2 | 46.4 | 37.82 | 469 | -64 | 156 | |||||||||
| 7 Apr | 930.65 | 26.5 | -0.5 | 45.77 | 360 | 15 | 220 | |||||||||
| 6 Apr | 928.00 | 26 | 9.2 | 47.21 | 495 | -18 | 206 | |||||||||
| 2 Apr | 891.60 | 17.1 | -4.2 | 44.44 | 190 | 0 | 224 | |||||||||
| 1 Apr | 900.55 | 20.95 | 5.1 | 45.26 | 506 | 32 | 224 | |||||||||
| 30 Mar | 872.10 | 16.2 | -11.6 | 48.04 | 244 | 77 | 188 | |||||||||
| 27 Mar | 903.80 | 27.3 | -20 | 46.68 | 182 | 25 | 113 | |||||||||
| 25 Mar | 956.00 | 47.2 | 17 | 42.67 | 162 | 14 | 68 | |||||||||
| 24 Mar | 903.60 | 30.6 | 6.5 | 46.14 | 84 | 24 | 54 | |||||||||
| 23 Mar | 877.70 | 25.1 | -14.4 | 48.78 | 99 | 9 | 29 | |||||||||
| 20 Mar | 938.60 | 39.5 | -7.95 | 41.6 | 48 | 11 | 19 | |||||||||
| 19 Mar | 949.80 | 48 | -80.45 | 40.53 | 10 | 7 | 7 | |||||||||
| 18 Mar | 1021.60 | 128.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1004.60 | 128.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 992.00 | 128.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1003.60 | 128.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1031.70 | 128.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1031.70 | 128.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1062.90 | 128.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 987.20 | 128.45 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1007.50 | 128.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1039.50 | 128.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1010.00 | 128.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1052.50 | 128.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1079.40 | 128.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1104.60 | 128.45 | 0 | - | 0 | 0 | 0 | |||||||||
For Shriram Finance Limited - strike price 970 expiring on 28APR2026
Delta for 970 CE is 0.76
Historical price for 970 CE is as follows
On 10 Apr SHRIRAMFIN was trading at 1027.55. The strike last trading price was 74.9, which was 19.300000000000004 higher than the previous day. The implied volatity was 41.12, the open interest changed by 25 which increased total open position to 229
On 9 Apr SHRIRAMFIN was trading at 996.30. The strike last trading price was 54.85, which was -18.35 lower than the previous day. The implied volatity was 42.15, the open interest changed by 48 which increased total open position to 203
On 8 Apr SHRIRAMFIN was trading at 1023.20. The strike last trading price was 73.2, which was 46.4 higher than the previous day. The implied volatity was 37.82, the open interest changed by -64 which decreased total open position to 156
On 7 Apr SHRIRAMFIN was trading at 930.65. The strike last trading price was 26.5, which was -0.5 lower than the previous day. The implied volatity was 45.77, the open interest changed by 15 which increased total open position to 220
On 6 Apr SHRIRAMFIN was trading at 928.00. The strike last trading price was 26, which was 9.2 higher than the previous day. The implied volatity was 47.21, the open interest changed by -18 which decreased total open position to 206
On 2 Apr SHRIRAMFIN was trading at 891.60. The strike last trading price was 17.1, which was -4.2 lower than the previous day. The implied volatity was 44.44, the open interest changed by 0 which decreased total open position to 224
On 1 Apr SHRIRAMFIN was trading at 900.55. The strike last trading price was 20.95, which was 5.1 higher than the previous day. The implied volatity was 45.26, the open interest changed by 32 which increased total open position to 224
On 30 Mar SHRIRAMFIN was trading at 872.10. The strike last trading price was 16.2, which was -11.6 lower than the previous day. The implied volatity was 48.04, the open interest changed by 77 which increased total open position to 188
On 27 Mar SHRIRAMFIN was trading at 903.80. The strike last trading price was 27.3, which was -20 lower than the previous day. The implied volatity was 46.68, the open interest changed by 25 which increased total open position to 113
On 25 Mar SHRIRAMFIN was trading at 956.00. The strike last trading price was 47.2, which was 17 higher than the previous day. The implied volatity was 42.67, the open interest changed by 14 which increased total open position to 68
On 24 Mar SHRIRAMFIN was trading at 903.60. The strike last trading price was 30.6, which was 6.5 higher than the previous day. The implied volatity was 46.14, the open interest changed by 24 which increased total open position to 54
On 23 Mar SHRIRAMFIN was trading at 877.70. The strike last trading price was 25.1, which was -14.4 lower than the previous day. The implied volatity was 48.78, the open interest changed by 9 which increased total open position to 29
On 20 Mar SHRIRAMFIN was trading at 938.60. The strike last trading price was 39.5, which was -7.95 lower than the previous day. The implied volatity was 41.6, the open interest changed by 11 which increased total open position to 19
On 19 Mar SHRIRAMFIN was trading at 949.80. The strike last trading price was 48, which was -80.45 lower than the previous day. The implied volatity was 40.53, the open interest changed by 7 which increased total open position to 7
On 18 Mar SHRIRAMFIN was trading at 1021.60. The strike last trading price was 128.45, 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 128.45, 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 Mar SHRIRAMFIN was trading at 992.00. The strike last trading price was 128.45, 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 128.45, 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 128.45, 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 11 Mar SHRIRAMFIN was trading at 1031.70. The strike last trading price was 128.45, 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 128.45, 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 Mar SHRIRAMFIN was trading at 987.20. The strike last trading price was 128.45, which was 0 lower than the previous day. The implied volatity was 0.07, 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 128.45, 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 128.45, 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 128.45, 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 128.45, 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 Feb SHRIRAMFIN was trading at 1079.40. The strike last trading price was 128.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SHRIRAMFIN was trading at 1104.60. The strike last trading price was 128.45, 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 28-Apr-2026 (17d) 970 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.01
Theta: -0.78
Gamma: 0.00317
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 1027.55 | 15.95 | -9.600000000000001 | 43.73 | 883 | 214 | 400 |
| 9 Apr | 996.30 | 26.6 | 8 | 44.91 | 720 | 91 | 187 |
| 8 Apr | 1023.20 | 17.5 | -49.55 | 43.89 | 757 | 16 | 96 |
| 7 Apr | 930.65 | 68 | -24.05 | - | 0 | 0 | 80 |
| 6 Apr | 928.00 | 68 | -24.05 | 47.95 | 18 | -5 | 80 |
| 2 Apr | 891.60 | 93.1 | 10.25 | 50.17 | 49 | 16 | 83 |
| 1 Apr | 900.55 | 82.85 | -20.9 | 44.04 | 108 | 56 | 67 |
| 30 Mar | 872.10 | 103.75 | 16.7 | 43.54 | 8 | 2 | 10 |
| 27 Mar | 903.80 | 87.05 | 29.2 | 47.9 | 10 | 1 | 9 |
| 25 Mar | 956.00 | 57.65 | 32 | 47.18 | 11 | 7 | 7 |
| 24 Mar | 903.60 | 25.65 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 877.70 | 25.65 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 938.60 | 25.65 | 0 | 0.09 | 0 | 0 | 0 |
| 19 Mar | 949.80 | 25.65 | 0 | 0.16 | 0 | 0 | 0 |
| 18 Mar | 1021.60 | 25.65 | 0 | 4.83 | 0 | 0 | 0 |
| 17 Mar | 1004.60 | 25.65 | 0 | 3.82 | 0 | 0 | 0 |
| 16 Mar | 992.00 | 25.65 | 0 | 2.58 | 0 | 0 | 0 |
| 13 Mar | 1003.60 | 25.65 | 0 | 3.85 | 0 | 0 | 0 |
| 12 Mar | 1031.70 | 25.65 | 0 | 5.49 | 0 | 0 | 0 |
| 11 Mar | 1031.70 | 25.65 | 0 | 6.03 | 0 | 0 | 0 |
| 10 Mar | 1062.90 | 25.65 | 0 | 7.86 | 0 | 0 | 0 |
| 9 Mar | 987.20 | 25.65 | 0 | 2.6 | 0 | 0 | 0 |
| 6 Mar | 1007.50 | 25.65 | 0 | 4.12 | 0 | 0 | 0 |
| 5 Mar | 1039.50 | 25.65 | 0 | 5.93 | 0 | 0 | 0 |
| 4 Mar | 1010.00 | 25.65 | 0 | 3.96 | 0 | 0 | 0 |
| 2 Mar | 1052.50 | 25.65 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 1079.40 | 25.65 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 1104.60 | 25.65 | 0 | - | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 970 expiring on 28APR2026
Delta for 970 PE is -0.25
Historical price for 970 PE is as follows
On 10 Apr SHRIRAMFIN was trading at 1027.55. The strike last trading price was 15.95, which was -9.600000000000001 lower than the previous day. The implied volatity was 43.73, the open interest changed by 214 which increased total open position to 400
On 9 Apr SHRIRAMFIN was trading at 996.30. The strike last trading price was 26.6, which was 8 higher than the previous day. The implied volatity was 44.91, the open interest changed by 91 which increased total open position to 187
On 8 Apr SHRIRAMFIN was trading at 1023.20. The strike last trading price was 17.5, which was -49.55 lower than the previous day. The implied volatity was 43.89, the open interest changed by 16 which increased total open position to 96
On 7 Apr SHRIRAMFIN was trading at 930.65. The strike last trading price was 68, which was -24.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 6 Apr SHRIRAMFIN was trading at 928.00. The strike last trading price was 68, which was -24.05 lower than the previous day. The implied volatity was 47.95, the open interest changed by -5 which decreased total open position to 80
On 2 Apr SHRIRAMFIN was trading at 891.60. The strike last trading price was 93.1, which was 10.25 higher than the previous day. The implied volatity was 50.17, the open interest changed by 16 which increased total open position to 83
On 1 Apr SHRIRAMFIN was trading at 900.55. The strike last trading price was 82.85, which was -20.9 lower than the previous day. The implied volatity was 44.04, the open interest changed by 56 which increased total open position to 67
On 30 Mar SHRIRAMFIN was trading at 872.10. The strike last trading price was 103.75, which was 16.7 higher than the previous day. The implied volatity was 43.54, the open interest changed by 2 which increased total open position to 10
On 27 Mar SHRIRAMFIN was trading at 903.80. The strike last trading price was 87.05, which was 29.2 higher than the previous day. The implied volatity was 47.9, the open interest changed by 1 which increased total open position to 9
On 25 Mar SHRIRAMFIN was trading at 956.00. The strike last trading price was 57.65, which was 32 higher than the previous day. The implied volatity was 47.18, the open interest changed by 7 which increased total open position to 7
On 24 Mar SHRIRAMFIN was trading at 903.60. The strike last trading price was 25.65, 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 Mar SHRIRAMFIN was trading at 877.70. The strike last trading price was 25.65, 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 25.65, which was 0 lower than the previous day. The implied volatity was 0.09, 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 25.65, which was 0 lower than the previous day. The implied volatity was 0.16, 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 25.65, which was 0 lower than the previous day. The implied volatity was 4.83, 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 25.65, which was 0 lower than the previous day. The implied volatity was 3.82, 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 25.65, which was 0 lower than the previous day. The implied volatity was 2.58, 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 25.65, which was 0 lower than the previous day. The implied volatity was 3.85, 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 25.65, which was 0 lower than the previous day. The implied volatity was 5.49, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SHRIRAMFIN was trading at 1031.70. The strike last trading price was 25.65, which was 0 lower than the previous day. The implied volatity was 6.03, 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 25.65, which was 0 lower than the previous day. The implied volatity was 7.86, 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 25.65, which was 0 lower than the previous day. The implied volatity was 2.6, 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 25.65, which was 0 lower than the previous day. The implied volatity was 4.12, 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 25.65, which was 0 lower than the previous day. The implied volatity was 5.93, 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 25.65, which was 0 lower than the previous day. The implied volatity was 3.96, 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 25.65, 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 Feb SHRIRAMFIN was trading at 1079.40. The strike last trading price was 25.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SHRIRAMFIN was trading at 1104.60. The strike last trading price was 25.65, 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
