SHRIRAMFIN

Shriram Finance Limited

975.4 -17.50 (-1.76%)

L: 961 H: 993.2

Back to Option Chain

Historical option data for SHRIRAMFIN
09 Jan 2026 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SHRIRAMFIN 27-JAN-2026 980 CE
Delta: 0.53 Vega: 0.86 Theta: -0.81 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	975.40	25.5 ₹ 21,037.5	-9.15 -7548.75	28.25	2,303 18,99,975	92 75,900	833 6,87,225

8 Jan	992.90	34.05 ₹ 28,091.25	-4.4 -3630.00	27.45	739 6,09,675	-56 -46,200	740 6,10,500
7 Jan	995.85	39 ₹ 32,175	-3.8 -3135.00	29.34	404 3,33,300	7 5,775	796 6,56,700
6 Jan	1002.65	42.5 ₹ 35,062.5	-1.3 -1072.50	28.03	362 2,98,650	18 14,850	789 6,50,925
5 Jan	1003.35	44.3 ₹ 36,547.5	-4.95 -4083.75	28.76	260 2,14,500	-7 -5,775	771 6,36,075
2 Jan	1010.35	50.75 ₹ 41,868.75	-4.15 -3423.75	27.71	394 3,25,050	-50 -41,250	779 6,42,675
1 Jan	1019.70	57.25 ₹ 47,231.25	16.5 13612.50	26.08	1,220 10,06,500	-141 -1,16,325	831 6,85,575
31 Dec	996.20	41.3 ₹ 34,072.5	7.25 5981.25	25.88	3,925 32,38,125	-486 -4,00,950	979 8,07,675
30 Dec	979.40	33.8 ₹ 27,885	9.4 7755.00	30.47	7,534 62,15,550	886 7,30,950	1,572 12,96,900
29 Dec	955.50	24.4 ₹ 20,130	-4.05 -3341.25	30.42	467 3,85,275	24 19,800	686 5,65,950
26 Dec	960.25	29 ₹ 23,925	-6.35 -5238.75	30.02	615 5,07,375	39 32,175	660 5,44,500
24 Dec	973.70	35.5 ₹ 29,287.5	6.45 5321.25	28.67	1,580 13,03,500	243 2,00,475	622 5,13,150
23 Dec	957.80	28.85 ₹ 23,801.25	6.95 5733.75	29.42	237 1,95,525	37 30,525	379 3,12,675
22 Dec	934.85	22.15 ₹ 18,273.75	9.3 7672.50	31.24	622 5,13,150	336 2,77,200	341 2,81,325
19 Dec	901.70	13.6 ₹ 11,220	-1.6 -1320.00	30.55	8 6,600	4 3,300	4 3,300

For Shriram Finance Limited - strike price 980 expiring on 27JAN2026

Delta for 980 CE is 0.53

Historical price for 980 CE is as follows

On 9 Jan SHRIRAMFIN was trading at 975.40. The strike last trading price was 25.5, which was -9.15 lower than the previous day. The implied volatity was 28.25, the open interest changed by 92 which increased total open position to 833

On 8 Jan SHRIRAMFIN was trading at 992.90. The strike last trading price was 34.05, which was -4.4 lower than the previous day. The implied volatity was 27.45, the open interest changed by -56 which decreased total open position to 740

On 7 Jan SHRIRAMFIN was trading at 995.85. The strike last trading price was 39, which was -3.8 lower than the previous day. The implied volatity was 29.34, the open interest changed by 7 which increased total open position to 796

On 6 Jan SHRIRAMFIN was trading at 1002.65. The strike last trading price was 42.5, which was -1.3 lower than the previous day. The implied volatity was 28.03, the open interest changed by 18 which increased total open position to 789

On 5 Jan SHRIRAMFIN was trading at 1003.35. The strike last trading price was 44.3, which was -4.95 lower than the previous day. The implied volatity was 28.76, the open interest changed by -7 which decreased total open position to 771

On 2 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 50.75, which was -4.15 lower than the previous day. The implied volatity was 27.71, the open interest changed by -50 which decreased total open position to 779

On 1 Jan SHRIRAMFIN was trading at 1019.70. The strike last trading price was 57.25, which was 16.5 higher than the previous day. The implied volatity was 26.08, the open interest changed by -141 which decreased total open position to 831

On 31 Dec SHRIRAMFIN was trading at 996.20. The strike last trading price was 41.3, which was 7.25 higher than the previous day. The implied volatity was 25.88, the open interest changed by -486 which decreased total open position to 979

On 30 Dec SHRIRAMFIN was trading at 979.40. The strike last trading price was 33.8, which was 9.4 higher than the previous day. The implied volatity was 30.47, the open interest changed by 886 which increased total open position to 1572

On 29 Dec SHRIRAMFIN was trading at 955.50. The strike last trading price was 24.4, which was -4.05 lower than the previous day. The implied volatity was 30.42, the open interest changed by 24 which increased total open position to 686

On 26 Dec SHRIRAMFIN was trading at 960.25. The strike last trading price was 29, which was -6.35 lower than the previous day. The implied volatity was 30.02, the open interest changed by 39 which increased total open position to 660

On 24 Dec SHRIRAMFIN was trading at 973.70. The strike last trading price was 35.5, which was 6.45 higher than the previous day. The implied volatity was 28.67, the open interest changed by 243 which increased total open position to 622

On 23 Dec SHRIRAMFIN was trading at 957.80. The strike last trading price was 28.85, which was 6.95 higher than the previous day. The implied volatity was 29.42, the open interest changed by 37 which increased total open position to 379

On 22 Dec SHRIRAMFIN was trading at 934.85. The strike last trading price was 22.15, which was 9.3 higher than the previous day. The implied volatity was 31.24, the open interest changed by 336 which increased total open position to 341

On 19 Dec SHRIRAMFIN was trading at 901.70. The strike last trading price was 13.6, which was -1.6 lower than the previous day. The implied volatity was 30.55, the open interest changed by 4 which increased total open position to 4

SHRIRAMFIN 27JAN2026 980 PE
Delta: -0.47 Vega: 0.86 Theta: -0.57 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	975.40	24.35 ₹ 20,088.75	5.25 4331.25	29.37	4,545 37,49,625	334 2,75,550	1,241 10,23,825
8 Jan	992.90	19.3 ₹ 15,922.5	1.9 1567.50	30.16	1,014 8,36,550	22 18,150	907 7,48,275
7 Jan	995.85	17.15 ₹ 14,148.75	1 825.00	28.77	665 5,48,625	-49 -40,425	889 7,33,425
6 Jan	1002.65	16.5 ₹ 13,612.5	-0.4 -330.00	29.78	763 6,29,475	38 31,350	940 7,75,500
5 Jan	1003.35	16.5 ₹ 13,612.5	0.65 536.25	29.42	859 7,08,675	-42 -34,650	901 7,43,325
2 Jan	1010.35	15.05 ₹ 12,416.25	1.25 1031.25	28.90	981 8,09,325	-52 -42,900	944 7,78,800
1 Jan	1019.70	13.25 ₹ 10,931.25	-8.95 -7383.75	29.49	1,354 11,17,050	331 2,73,075	996 8,21,700
31 Dec	996.20	21.7 ₹ 17,902.5	-9.45 -7796.25	30.24	1,649 13,60,425	158 1,30,350	664 5,47,800
30 Dec	979.40	31.75 ₹ 26,193.75	-12.25 -10106.25	31.05	1,526 12,58,950	199 1,64,175	499 4,11,675
29 Dec	955.50	44.15 ₹ 36,423.75	3.2 2640.00	31.37	74 61,050	3 2,475	300 2,47,500
26 Dec	960.25	41.1 ₹ 33,907.5	5.1 4207.50	30.95	224 1,84,800	-18 -14,850	297 2,45,025
24 Dec	973.70	35.95 ₹ 29,658.75	-8.9 -7342.50	31.66	729 6,01,425	73 60,225	315 2,59,875
23 Dec	957.80	44.5 ₹ 36,712.5	-15.75 -12993.75	31.55	33 27,225	1 825	241 1,98,825
22 Dec	934.85	59.85 ₹ 49,376.25	-125.05 -103166.25	33.15	302 2,49,150	240 1,98,000	240 1,98,000
19 Dec	901.70	184.9 ₹ 1,52,542.5	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 980 expiring on 27JAN2026

Delta for 980 PE is -0.47

Historical price for 980 PE is as follows

On 9 Jan SHRIRAMFIN was trading at 975.40. The strike last trading price was 24.35, which was 5.25 higher than the previous day. The implied volatity was 29.37, the open interest changed by 334 which increased total open position to 1241

On 8 Jan SHRIRAMFIN was trading at 992.90. The strike last trading price was 19.3, which was 1.9 higher than the previous day. The implied volatity was 30.16, the open interest changed by 22 which increased total open position to 907

On 7 Jan SHRIRAMFIN was trading at 995.85. The strike last trading price was 17.15, which was 1 higher than the previous day. The implied volatity was 28.77, the open interest changed by -49 which decreased total open position to 889

On 6 Jan SHRIRAMFIN was trading at 1002.65. The strike last trading price was 16.5, which was -0.4 lower than the previous day. The implied volatity was 29.78, the open interest changed by 38 which increased total open position to 940

On 5 Jan SHRIRAMFIN was trading at 1003.35. The strike last trading price was 16.5, which was 0.65 higher than the previous day. The implied volatity was 29.42, the open interest changed by -42 which decreased total open position to 901

On 2 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 15.05, which was 1.25 higher than the previous day. The implied volatity was 28.90, the open interest changed by -52 which decreased total open position to 944

On 1 Jan SHRIRAMFIN was trading at 1019.70. The strike last trading price was 13.25, which was -8.95 lower than the previous day. The implied volatity was 29.49, the open interest changed by 331 which increased total open position to 996

On 31 Dec SHRIRAMFIN was trading at 996.20. The strike last trading price was 21.7, which was -9.45 lower than the previous day. The implied volatity was 30.24, the open interest changed by 158 which increased total open position to 664

On 30 Dec SHRIRAMFIN was trading at 979.40. The strike last trading price was 31.75, which was -12.25 lower than the previous day. The implied volatity was 31.05, the open interest changed by 199 which increased total open position to 499

On 29 Dec SHRIRAMFIN was trading at 955.50. The strike last trading price was 44.15, which was 3.2 higher than the previous day. The implied volatity was 31.37, the open interest changed by 3 which increased total open position to 300

On 26 Dec SHRIRAMFIN was trading at 960.25. The strike last trading price was 41.1, which was 5.1 higher than the previous day. The implied volatity was 30.95, the open interest changed by -18 which decreased total open position to 297

On 24 Dec SHRIRAMFIN was trading at 973.70. The strike last trading price was 35.95, which was -8.9 lower than the previous day. The implied volatity was 31.66, the open interest changed by 73 which increased total open position to 315

On 23 Dec SHRIRAMFIN was trading at 957.80. The strike last trading price was 44.5, which was -15.75 lower than the previous day. The implied volatity was 31.55, the open interest changed by 1 which increased total open position to 241

On 22 Dec SHRIRAMFIN was trading at 934.85. The strike last trading price was 59.85, which was -125.05 lower than the previous day. The implied volatity was 33.15, the open interest changed by 240 which increased total open position to 240

On 19 Dec SHRIRAMFIN was trading at 901.70. The strike last trading price was 184.9, 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

Related Pages for SHRIRAMFIN

SHRIRAMFIN

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJAJHLDNG

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD