SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
12 May 2026 04:15 PM IST
| SHRIRAMFIN 26-May-2026 (13d) 970 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.01
Theta: -0.89
Gamma: 0.00533
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 930.45 | 13.65 | -18.85 (-58.00%) | 36.4 | 1,359 | 254 | 780 | |||||||||
| 11 May | 975.95 | 32 | -21.799999999999997 (-40.52%) | 0 | 590 | 26 | 528 | |||||||||
| 8 May | 1007.75 | 53.6 | -6.399999999999999 (-10.67%) | 32.92 | 75 | -51 | 504 | |||||||||
| 7 May | 1015.65 | 58.35 | 1.0500000000000043 (1.83%) | 33.01 | 154 | -34 | 555 | |||||||||
| 6 May | 1004.10 | 58.5 | 24.700000000000003 (73.08%) | 37.65 | 1,368 | -500 | 594 | |||||||||
| 5 May | 964.40 | 33.7 | 1.3000000000000043 (4.01%) | 37.19 | 1,253 | -51 | 1,089 | |||||||||
| 4 May | 960.45 | 32.15 | 7.199999999999999 (28.86%) | 36.75 | 2,771 | 340 | 1,111 | |||||||||
| 30 Apr | 937.35 | 25.3 | -8.400000000000002 (-24.93%) | 36.78 | 1,078 | 11 | 782 | |||||||||
| 29 Apr | 956.85 | 33.65 | 0.29999999999999716 (0.90%) | 36.34 | 1,911 | 98 | 772 | |||||||||
| 28 Apr | 953.25 | 34 | -14.049999999999997 (-29.24%) | 37.85 | 1,356 | 281 | 679 | |||||||||
| 27 Apr | 974.65 | 47.75 | -55.25 (-53.64%) | 39.67 | 1,304 | 389 | 394 | |||||||||
| 24 Apr | 1011.30 | 103 | -3.1500000000000057 (-2.97%) | - | 0 | 0 | 5 | |||||||||
| 23 Apr | 1009.30 | 103 | -3.1500000000000057 (-2.97%) | - | 0 | 0 | 5 | |||||||||
| 22 Apr | 1044.55 | 103 | -3.1500000000000057 (-2.97%) | - | 0 | 0 | 5 | |||||||||
| 21 Apr | 1045.30 | 103 | -3.1500000000000057 (-2.97%) | 43.65 | 0 | 0 | 5 | |||||||||
|
|
||||||||||||||||
| 20 Apr | 1045.15 | 103 | 13 (14.44%) | 43.65 | 1 | 0 | 6 | |||||||||
| 17 Apr | 1036.95 | 90 | -3.549999999999997 (-3.79%) | 40.57 | 0 | 0 | 6 | |||||||||
| 16 Apr | 1022.75 | 90 | 0 (0.00%) | 40.57 | 1 | 0 | 6 | |||||||||
| 15 Apr | 1020.95 | 90 | -11.700000000000003 (-11.50%) | - | 0 | 0 | 6 | |||||||||
| 13 Apr | 1004.10 | 90 | -11.700000000000003 (-11.50%) | 39.11 | 0 | 0 | 6 | |||||||||
| 10 Apr | 1027.55 | 90 | 0 (0.00%) | 39.11 | 2 | 0 | 5 | |||||||||
| 9 Apr | 996.30 | 90 | 49 (119.51%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1023.20 | 90 | 49 (119.51%) | 35.01 | 2 | 0 | 5 | |||||||||
| 7 Apr | 930.65 | 41 | -1.7 (-3.98%) | 38.79 | 1 | 0 | 5 | |||||||||
| 6 Apr | 928.00 | 42.7 | 8.8 (25.96%) | 41.93 | 4 | 3 | 5 | |||||||||
| 2 Apr | 891.60 | 33.9 | 5.95 (21.29%) | 43.36 | 2 | 1 | 1 | |||||||||
For Shriram Finance Limited - strike price 970 expiring on 26MAY2026
Delta for 970 CE is 0.32
Historical price for 970 CE is as follows
On 12 May SHRIRAMFIN was trading at 930.45. The strike last trading price was 13.65, which was -18.85 lower than the previous day. The implied volatity was 36.4, the open interest changed by 254 which increased total open position to 780
On 11 May SHRIRAMFIN was trading at 975.95. The strike last trading price was 32, which was -21.799999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by 26 which increased total open position to 528
On 8 May SHRIRAMFIN was trading at 1007.75. The strike last trading price was 53.6, which was -6.399999999999999 lower than the previous day. The implied volatity was 32.92, the open interest changed by -51 which decreased total open position to 504
On 7 May SHRIRAMFIN was trading at 1015.65. The strike last trading price was 58.35, which was 1.0500000000000043 higher than the previous day. The implied volatity was 33.01, the open interest changed by -34 which decreased total open position to 555
On 6 May SHRIRAMFIN was trading at 1004.10. The strike last trading price was 58.5, which was 24.700000000000003 higher than the previous day. The implied volatity was 37.65, the open interest changed by -500 which decreased total open position to 594
On 5 May SHRIRAMFIN was trading at 964.40. The strike last trading price was 33.7, which was 1.3000000000000043 higher than the previous day. The implied volatity was 37.19, the open interest changed by -51 which decreased total open position to 1089
On 4 May SHRIRAMFIN was trading at 960.45. The strike last trading price was 32.15, which was 7.199999999999999 higher than the previous day. The implied volatity was 36.75, the open interest changed by 340 which increased total open position to 1111
On 30 Apr SHRIRAMFIN was trading at 937.35. The strike last trading price was 25.3, which was -8.400000000000002 lower than the previous day. The implied volatity was 36.78, the open interest changed by 11 which increased total open position to 782
On 29 Apr SHRIRAMFIN was trading at 956.85. The strike last trading price was 33.65, which was 0.29999999999999716 higher than the previous day. The implied volatity was 36.34, the open interest changed by 98 which increased total open position to 772
On 28 Apr SHRIRAMFIN was trading at 953.25. The strike last trading price was 34, which was -14.049999999999997 lower than the previous day. The implied volatity was 37.85, the open interest changed by 281 which increased total open position to 679
On 27 Apr SHRIRAMFIN was trading at 974.65. The strike last trading price was 47.75, which was -55.25 lower than the previous day. The implied volatity was 39.67, the open interest changed by 389 which increased total open position to 394
On 24 Apr SHRIRAMFIN was trading at 1011.30. The strike last trading price was 103, which was -3.1500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 23 Apr SHRIRAMFIN was trading at 1009.30. The strike last trading price was 103, which was -3.1500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 22 Apr SHRIRAMFIN was trading at 1044.55. The strike last trading price was 103, which was -3.1500000000000057 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 21 Apr SHRIRAMFIN was trading at 1045.30. The strike last trading price was 103, which was -3.1500000000000057 lower than the previous day. The implied volatity was 43.65, the open interest changed by 0 which decreased total open position to 5
On 20 Apr SHRIRAMFIN was trading at 1045.15. The strike last trading price was 103, which was 13 higher than the previous day. The implied volatity was 43.65, the open interest changed by 0 which decreased total open position to 6
On 17 Apr SHRIRAMFIN was trading at 1036.95. The strike last trading price was 90, which was -3.549999999999997 lower than the previous day. The implied volatity was 40.57, the open interest changed by 0 which decreased total open position to 6
On 16 Apr SHRIRAMFIN was trading at 1022.75. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was 40.57, the open interest changed by 0 which decreased total open position to 6
On 15 Apr SHRIRAMFIN was trading at 1020.95. The strike last trading price was 90, which was -11.700000000000003 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Apr SHRIRAMFIN was trading at 1004.10. The strike last trading price was 90, which was -11.700000000000003 lower than the previous day. The implied volatity was 39.11, the open interest changed by 0 which decreased total open position to 6
On 10 Apr SHRIRAMFIN was trading at 1027.55. The strike last trading price was 90, which was 0 lower than the previous day. The implied volatity was 39.11, the open interest changed by 0 which decreased total open position to 5
On 9 Apr SHRIRAMFIN was trading at 996.30. The strike last trading price was 90, which was 49 higher 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 90, which was 49 higher than the previous day. The implied volatity was 35.01, the open interest changed by 0 which decreased total open position to 5
On 7 Apr SHRIRAMFIN was trading at 930.65. The strike last trading price was 41, which was -1.7 lower than the previous day. The implied volatity was 38.79, the open interest changed by 0 which decreased total open position to 5
On 6 Apr SHRIRAMFIN was trading at 928.00. The strike last trading price was 42.7, which was 8.8 higher than the previous day. The implied volatity was 41.93, the open interest changed by 3 which increased total open position to 5
On 2 Apr SHRIRAMFIN was trading at 891.60. The strike last trading price was 33.9, which was 5.95 higher than the previous day. The implied volatity was 43.36, the open interest changed by 1 which increased total open position to 1
| SHRIRAMFIN 26-May-2026 (13d) 970 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 930.45 | 46 | 22 (91.67%) | 0 | 629 | 31 | 381 |
| 11 May | 975.95 | 24 | 9 (60.00%) | 0 | 1,040 | -18 | 349 |
| 8 May | 1007.75 | 15.25 | 3.0500000000000007 (25.00%) | 34.4 | 410 | -69 | 369 |
| 7 May | 1015.65 | 12.4 | -3.799999999999999 (-23.46%) | 32.96 | 700 | -20 | 436 |
| 6 May | 1004.10 | 15.2 | -20.500000000000004 (-57.42%) | 33.58 | 992 | 3 | 470 |
| 5 May | 964.40 | 35.55 | -3.25 (-8.38%) | 37.1 | 286 | 24 | 465 |
| 4 May | 960.45 | 39.2 | -15.449999999999996 (-28.27%) | 37.43 | 385 | -41 | 441 |
| 30 Apr | 937.35 | 53.2 | 12.100000000000001 (29.44%) | 36.85 | 177 | -55 | 427 |
| 29 Apr | 956.85 | 41.75 | -1.9500000000000028 (-4.46%) | 34.8 | 972 | 148 | 485 |
| 28 Apr | 953.25 | 43.8 | 5.149999999999999 (13.32%) | 34.47 | 698 | 7 | 337 |
| 27 Apr | 974.65 | 39.45 | 4.450000000000003 (12.71%) | 39.65 | 1,172 | 282 | 334 |
| 24 Apr | 1011.30 | 27.65 | -3.950000000000003 (-12.50%) | 41.33 | 61 | 28 | 52 |
| 23 Apr | 1009.30 | 32.25 | -54.849999999999994 (-62.97%) | 43.08 | 31 | 21 | 24 |
| 22 Apr | 1044.55 | 87.1 | 87.1 | - | 0 | 0 | 3 |
| 21 Apr | 1045.30 | 87.1 | 87.1 | - | 0 | 0 | 3 |
| 20 Apr | 1045.15 | 87.1 | 87.1 | - | 0 | 0 | 3 |
| 17 Apr | 1036.95 | 87.1 | 87.1 | - | 0 | 0 | 3 |
| 16 Apr | 1022.75 | 87.1 | 87.1 | - | 0 | 0 | 3 |
| 15 Apr | 1020.95 | 87.1 | 87.1 | - | 0 | 0 | 3 |
| 13 Apr | 1004.10 | 87.1 | 87.1 | - | 0 | 0 | 3 |
| 10 Apr | 1027.55 | 87.1 | 87.1 (-24.36%) | - | 0 | 0 | 3 |
| 9 Apr | 996.30 | 87.1 | -28.05 (-24.36%) | - | 0 | 0 | 0 |
| 8 Apr | 1023.20 | 87.1 | -28.05 (-24.36%) | - | 0 | 0 | 3 |
| 7 Apr | 930.65 | 87.1 | -28.05 (-24.36%) | 52.85 | 3 | 0 | 0 |
| 6 Apr | 928.00 | 115.15 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 891.60 | 115.15 | 0 (0.00%) | - | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 970 expiring on 26MAY2026
Delta for 970 PE is 0
Historical price for 970 PE is as follows
On 12 May SHRIRAMFIN was trading at 930.45. The strike last trading price was 46, which was 22 higher than the previous day. The implied volatity was 0, the open interest changed by 31 which increased total open position to 381
On 11 May SHRIRAMFIN was trading at 975.95. The strike last trading price was 24, which was 9 higher than the previous day. The implied volatity was 0, the open interest changed by -18 which decreased total open position to 349
On 8 May SHRIRAMFIN was trading at 1007.75. The strike last trading price was 15.25, which was 3.0500000000000007 higher than the previous day. The implied volatity was 34.4, the open interest changed by -69 which decreased total open position to 369
On 7 May SHRIRAMFIN was trading at 1015.65. The strike last trading price was 12.4, which was -3.799999999999999 lower than the previous day. The implied volatity was 32.96, the open interest changed by -20 which decreased total open position to 436
On 6 May SHRIRAMFIN was trading at 1004.10. The strike last trading price was 15.2, which was -20.500000000000004 lower than the previous day. The implied volatity was 33.58, the open interest changed by 3 which increased total open position to 470
On 5 May SHRIRAMFIN was trading at 964.40. The strike last trading price was 35.55, which was -3.25 lower than the previous day. The implied volatity was 37.1, the open interest changed by 24 which increased total open position to 465
On 4 May SHRIRAMFIN was trading at 960.45. The strike last trading price was 39.2, which was -15.449999999999996 lower than the previous day. The implied volatity was 37.43, the open interest changed by -41 which decreased total open position to 441
On 30 Apr SHRIRAMFIN was trading at 937.35. The strike last trading price was 53.2, which was 12.100000000000001 higher than the previous day. The implied volatity was 36.85, the open interest changed by -55 which decreased total open position to 427
On 29 Apr SHRIRAMFIN was trading at 956.85. The strike last trading price was 41.75, which was -1.9500000000000028 lower than the previous day. The implied volatity was 34.8, the open interest changed by 148 which increased total open position to 485
On 28 Apr SHRIRAMFIN was trading at 953.25. The strike last trading price was 43.8, which was 5.149999999999999 higher than the previous day. The implied volatity was 34.47, the open interest changed by 7 which increased total open position to 337
On 27 Apr SHRIRAMFIN was trading at 974.65. The strike last trading price was 39.45, which was 4.450000000000003 higher than the previous day. The implied volatity was 39.65, the open interest changed by 282 which increased total open position to 334
On 24 Apr SHRIRAMFIN was trading at 1011.30. The strike last trading price was 27.65, which was -3.950000000000003 lower than the previous day. The implied volatity was 41.33, the open interest changed by 28 which increased total open position to 52
On 23 Apr SHRIRAMFIN was trading at 1009.30. The strike last trading price was 32.25, which was -54.849999999999994 lower than the previous day. The implied volatity was 43.08, the open interest changed by 21 which increased total open position to 24
On 22 Apr SHRIRAMFIN was trading at 1044.55. The strike last trading price was 87.1, which was 87.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 21 Apr SHRIRAMFIN was trading at 1045.30. The strike last trading price was 87.1, which was 87.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Apr SHRIRAMFIN was trading at 1045.15. The strike last trading price was 87.1, which was 87.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 17 Apr SHRIRAMFIN was trading at 1036.95. The strike last trading price was 87.1, which was 87.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Apr SHRIRAMFIN was trading at 1022.75. The strike last trading price was 87.1, which was 87.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 15 Apr SHRIRAMFIN was trading at 1020.95. The strike last trading price was 87.1, which was 87.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 13 Apr SHRIRAMFIN was trading at 1004.10. The strike last trading price was 87.1, which was 87.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Apr SHRIRAMFIN was trading at 1027.55. The strike last trading price was 87.1, which was 87.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Apr SHRIRAMFIN was trading at 996.30. The strike last trading price was 87.1, which was -28.05 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 87.1, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 Apr SHRIRAMFIN was trading at 930.65. The strike last trading price was 87.1, which was -28.05 lower than the previous day. The implied volatity was 52.85, the open interest changed by 0 which decreased total open position to 0
On 6 Apr SHRIRAMFIN was trading at 928.00. The strike last trading price was 115.15, 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 2 Apr SHRIRAMFIN was trading at 891.60. The strike last trading price was 115.15, 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
