SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
21 Apr 2026 04:10 PM IST
| SHRIRAMFIN 28-Apr-2026 (6d) 990 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0
Theta: -1.2
Gamma: 0.00399
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 21 Apr | 1045.30 | 63.1 | -2.3000000000000043 | 44.13 | 26 | -15 | 206 | |||||||||
| 20 Apr | 1045.15 | 65.3 | 5.099999999999994 | 43.87 | 59 | -23 | 224 | |||||||||
| 17 Apr | 1036.95 | 58.8 | 7.049999999999997 | 40.65 | 112 | -39 | 249 | |||||||||
| 16 Apr | 1022.75 | 51.65 | -2.5 | 44.32 | 67 | -8 | 288 | |||||||||
| 15 Apr | 1020.95 | 52 | 4.649999999999999 | 46.69 | 92 | -17 | 295 | |||||||||
| 13 Apr | 1004.10 | 48.6 | -12.600000000000001 | 46.81 | 357 | 15 | 312 | |||||||||
| 10 Apr | 1027.55 | 61.2 | 17.450000000000003 | 41.59 | 247 | 84 | 297 | |||||||||
| 9 Apr | 996.30 | 42.1 | -18.2 | 40.52 | 406 | 37 | 213 | |||||||||
| 8 Apr | 1023.20 | 60.9 | 40.8 | 39.73 | 891 | 28 | 177 | |||||||||
| 7 Apr | 930.65 | 19.55 | -0.75 | 44.94 | 170 | 20 | 148 | |||||||||
| 6 Apr | 928.00 | 19.35 | 6.95 | 46.36 | 242 | -23 | 128 | |||||||||
| 2 Apr | 891.60 | 12.2 | -3.75 | 43.51 | 153 | 10 | 152 | |||||||||
| 1 Apr | 900.55 | 15.7 | 3.8 | 44.75 | 148 | -7 | 143 | |||||||||
| 30 Mar | 872.10 | 12.5 | -9.6 | 48.02 | 223 | 87 | 151 | |||||||||
| 27 Mar | 903.80 | 21.9 | -16.5 | 46.74 | 78 | 43 | 64 | |||||||||
| 25 Mar | 956.00 | 38.45 | 15.55 | 42.41 | 34 | 1 | 21 | |||||||||
| 24 Mar | 903.60 | 22.9 | 3.9 | 44.23 | 25 | 5 | 19 | |||||||||
| 23 Mar | 877.70 | 19 | -19.7 | 47.28 | 18 | 7 | 14 | |||||||||
| 20 Mar | 938.60 | 38.7 | 0.5 | 47.07 | 2 | 5 | 0 | |||||||||
| 19 Mar | 949.80 | 38.2 | -76.55 | 39.39 | 9 | 6 | 6 | |||||||||
| 18 Mar | 1021.60 | 114.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1004.60 | 114.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 992.00 | 114.75 | 0 | 0.77 | 0 | 0 | 0 | |||||||||
| 13 Mar | 1003.60 | 114.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1031.70 | 114.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1031.70 | 114.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1062.90 | 114.75 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 987.20 | 114.75 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 6 Mar | 1007.50 | 114.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 1039.50 | 114.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 1010.00 | 114.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 1052.50 | 114.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 1079.40 | 114.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 1104.60 | 114.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Shriram Finance Limited - strike price 990 expiring on 28APR2026
Delta for 990 CE is 0.82
Historical price for 990 CE is as follows
On 21 Apr SHRIRAMFIN was trading at 1045.30. The strike last trading price was 63.1, which was -2.3000000000000043 lower than the previous day. The implied volatity was 44.13, the open interest changed by -15 which decreased total open position to 206
On 20 Apr SHRIRAMFIN was trading at 1045.15. The strike last trading price was 65.3, which was 5.099999999999994 higher than the previous day. The implied volatity was 43.87, the open interest changed by -23 which decreased total open position to 224
On 17 Apr SHRIRAMFIN was trading at 1036.95. The strike last trading price was 58.8, which was 7.049999999999997 higher than the previous day. The implied volatity was 40.65, the open interest changed by -39 which decreased total open position to 249
On 16 Apr SHRIRAMFIN was trading at 1022.75. The strike last trading price was 51.65, which was -2.5 lower than the previous day. The implied volatity was 44.32, the open interest changed by -8 which decreased total open position to 288
On 15 Apr SHRIRAMFIN was trading at 1020.95. The strike last trading price was 52, which was 4.649999999999999 higher than the previous day. The implied volatity was 46.69, the open interest changed by -17 which decreased total open position to 295
On 13 Apr SHRIRAMFIN was trading at 1004.10. The strike last trading price was 48.6, which was -12.600000000000001 lower than the previous day. The implied volatity was 46.81, the open interest changed by 15 which increased total open position to 312
On 10 Apr SHRIRAMFIN was trading at 1027.55. The strike last trading price was 61.2, which was 17.450000000000003 higher than the previous day. The implied volatity was 41.59, the open interest changed by 84 which increased total open position to 297
On 9 Apr SHRIRAMFIN was trading at 996.30. The strike last trading price was 42.1, which was -18.2 lower than the previous day. The implied volatity was 40.52, the open interest changed by 37 which increased total open position to 213
On 8 Apr SHRIRAMFIN was trading at 1023.20. The strike last trading price was 60.9, which was 40.8 higher than the previous day. The implied volatity was 39.73, the open interest changed by 28 which increased total open position to 177
On 7 Apr SHRIRAMFIN was trading at 930.65. The strike last trading price was 19.55, which was -0.75 lower than the previous day. The implied volatity was 44.94, the open interest changed by 20 which increased total open position to 148
On 6 Apr SHRIRAMFIN was trading at 928.00. The strike last trading price was 19.35, which was 6.95 higher than the previous day. The implied volatity was 46.36, the open interest changed by -23 which decreased total open position to 128
On 2 Apr SHRIRAMFIN was trading at 891.60. The strike last trading price was 12.2, which was -3.75 lower than the previous day. The implied volatity was 43.51, the open interest changed by 10 which increased total open position to 152
On 1 Apr SHRIRAMFIN was trading at 900.55. The strike last trading price was 15.7, which was 3.8 higher than the previous day. The implied volatity was 44.75, the open interest changed by -7 which decreased total open position to 143
On 30 Mar SHRIRAMFIN was trading at 872.10. The strike last trading price was 12.5, which was -9.6 lower than the previous day. The implied volatity was 48.02, the open interest changed by 87 which increased total open position to 151
On 27 Mar SHRIRAMFIN was trading at 903.80. The strike last trading price was 21.9, which was -16.5 lower than the previous day. The implied volatity was 46.74, the open interest changed by 43 which increased total open position to 64
On 25 Mar SHRIRAMFIN was trading at 956.00. The strike last trading price was 38.45, which was 15.55 higher than the previous day. The implied volatity was 42.41, the open interest changed by 1 which increased total open position to 21
On 24 Mar SHRIRAMFIN was trading at 903.60. The strike last trading price was 22.9, which was 3.9 higher than the previous day. The implied volatity was 44.23, the open interest changed by 5 which increased total open position to 19
On 23 Mar SHRIRAMFIN was trading at 877.70. The strike last trading price was 19, which was -19.7 lower than the previous day. The implied volatity was 47.28, the open interest changed by 7 which increased total open position to 14
On 20 Mar SHRIRAMFIN was trading at 938.60. The strike last trading price was 38.7, which was 0.5 higher than the previous day. The implied volatity was 47.07, the open interest changed by 5 which increased total open position to 0
On 19 Mar SHRIRAMFIN was trading at 949.80. The strike last trading price was 38.2, which was -76.55 lower than the previous day. The implied volatity was 39.39, the open interest changed by 6 which increased total open position to 6
On 18 Mar SHRIRAMFIN was trading at 1021.60. The strike last trading price was 114.75, 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 114.75, 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 114.75, which was 0 lower than the previous day. The implied volatity was 0.77, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 6 Mar SHRIRAMFIN was trading at 1007.50. The strike last trading price was 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 114.75, 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 (6d) 990 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0
Theta: -1.41
Gamma: 0.00383
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 21 Apr | 1045.30 | 9.6 | -1.3499999999999996 | 51.4 | 294 | -19 | 279 |
| 20 Apr | 1045.15 | 10.85 | -3.0999999999999996 | 50.52 | 425 | 34 | 299 |
| 17 Apr | 1036.95 | 14.1 | -4.750000000000002 | 45.73 | 291 | 1 | 271 |
| 16 Apr | 1022.75 | 19.1 | -2.799999999999997 | 45.2 | 479 | -41 | 270 |
| 15 Apr | 1020.95 | 22.35 | -7.149999999999999 | 47.07 | 496 | -78 | 311 |
| 13 Apr | 1004.10 | 27.5 | 5.649999999999999 | 44.57 | 1,086 | 88 | 388 |
| 10 Apr | 1027.55 | 21.5 | -12.799999999999997 | 42.58 | 715 | 85 | 300 |
| 9 Apr | 996.30 | 35.3 | 10.3 | 44.87 | 1,120 | 65 | 219 |
| 8 Apr | 1023.20 | 24 | -55.5 | 43.81 | 1,000 | 133 | 156 |
| 7 Apr | 930.65 | 81 | -18.55 | - | 0 | 0 | 23 |
| 6 Apr | 928.00 | 81 | -18.55 | 46.86 | 25 | 14 | 23 |
| 2 Apr | 891.60 | 99.55 | 34.35 | - | 0 | 0 | 9 |
| 1 Apr | 900.55 | 99.55 | 34.35 | 46.07 | 3 | 2 | 9 |
| 30 Mar | 872.10 | 65.2 | 25.5 | - | 0 | 0 | 0 |
| 27 Mar | 903.80 | 65.2 | 25.5 | - | 0 | 0 | 7 |
| 25 Mar | 956.00 | 65.2 | 25.5 | - | 0 | 0 | 7 |
| 24 Mar | 903.60 | 65.2 | 25.5 | - | 0 | 0 | 7 |
| 23 Mar | 877.70 | 65.2 | 25.5 | - | 0 | 0 | 7 |
| 20 Mar | 938.60 | 65.2 | 25.5 | - | 0 | 0 | 0 |
| 19 Mar | 949.80 | 65.2 | 25.5 | 40.03 | 1 | 0 | 7 |
| 18 Mar | 1021.60 | 39.7 | -1.2 | 42.57 | 9 | 2 | 5 |
| 17 Mar | 1004.60 | 40.9 | 15.35 | 38.81 | 1 | 0 | 3 |
| 16 Mar | 992.00 | 25.55 | 8.95 | - | 0 | 0 | 0 |
| 13 Mar | 1003.60 | 25.55 | 8.95 | - | 0 | 0 | 0 |
| 12 Mar | 1031.70 | 25.55 | 8.95 | - | 0 | 0 | 0 |
| 11 Mar | 1031.70 | 25.55 | 8.95 | - | 0 | 0 | 3 |
| 10 Mar | 1062.90 | 25.55 | 8.95 | - | 0 | 0 | 3 |
| 9 Mar | 987.20 | 25.55 | 8.95 | - | 0 | 0 | 3 |
| 6 Mar | 1007.50 | 25.55 | 8.95 | 27.14 | 1 | 0 | 2 |
| 5 Mar | 1039.50 | 16.6 | -15.15 | - | 0 | 0 | 0 |
| 4 Mar | 1010.00 | 16.6 | -15.15 | - | 0 | 0 | 2 |
| 2 Mar | 1052.50 | 16.6 | -15.15 | - | 0 | 0 | 2 |
| 27 Feb | 1079.40 | 16.6 | -15.15 | - | 0 | 0 | 2 |
| 26 Feb | 1104.60 | 16.6 | -15.15 | - | 0 | 0 | 2 |
For Shriram Finance Limited - strike price 990 expiring on 28APR2026
Delta for 990 PE is -0.21
Historical price for 990 PE is as follows
On 21 Apr SHRIRAMFIN was trading at 1045.30. The strike last trading price was 9.6, which was -1.3499999999999996 lower than the previous day. The implied volatity was 51.4, the open interest changed by -19 which decreased total open position to 279
On 20 Apr SHRIRAMFIN was trading at 1045.15. The strike last trading price was 10.85, which was -3.0999999999999996 lower than the previous day. The implied volatity was 50.52, the open interest changed by 34 which increased total open position to 299
On 17 Apr SHRIRAMFIN was trading at 1036.95. The strike last trading price was 14.1, which was -4.750000000000002 lower than the previous day. The implied volatity was 45.73, the open interest changed by 1 which increased total open position to 271
On 16 Apr SHRIRAMFIN was trading at 1022.75. The strike last trading price was 19.1, which was -2.799999999999997 lower than the previous day. The implied volatity was 45.2, the open interest changed by -41 which decreased total open position to 270
On 15 Apr SHRIRAMFIN was trading at 1020.95. The strike last trading price was 22.35, which was -7.149999999999999 lower than the previous day. The implied volatity was 47.07, the open interest changed by -78 which decreased total open position to 311
On 13 Apr SHRIRAMFIN was trading at 1004.10. The strike last trading price was 27.5, which was 5.649999999999999 higher than the previous day. The implied volatity was 44.57, the open interest changed by 88 which increased total open position to 388
On 10 Apr SHRIRAMFIN was trading at 1027.55. The strike last trading price was 21.5, which was -12.799999999999997 lower than the previous day. The implied volatity was 42.58, the open interest changed by 85 which increased total open position to 300
On 9 Apr SHRIRAMFIN was trading at 996.30. The strike last trading price was 35.3, which was 10.3 higher than the previous day. The implied volatity was 44.87, the open interest changed by 65 which increased total open position to 219
On 8 Apr SHRIRAMFIN was trading at 1023.20. The strike last trading price was 24, which was -55.5 lower than the previous day. The implied volatity was 43.81, the open interest changed by 133 which increased total open position to 156
On 7 Apr SHRIRAMFIN was trading at 930.65. The strike last trading price was 81, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 6 Apr SHRIRAMFIN was trading at 928.00. The strike last trading price was 81, which was -18.55 lower than the previous day. The implied volatity was 46.86, the open interest changed by 14 which increased total open position to 23
On 2 Apr SHRIRAMFIN was trading at 891.60. The strike last trading price was 99.55, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 1 Apr SHRIRAMFIN was trading at 900.55. The strike last trading price was 99.55, which was 34.35 higher than the previous day. The implied volatity was 46.07, the open interest changed by 2 which increased total open position to 9
On 30 Mar SHRIRAMFIN was trading at 872.10. The strike last trading price was 65.2, which was 25.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SHRIRAMFIN was trading at 903.80. The strike last trading price was 65.2, which was 25.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 25 Mar SHRIRAMFIN was trading at 956.00. The strike last trading price was 65.2, which was 25.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 24 Mar SHRIRAMFIN was trading at 903.60. The strike last trading price was 65.2, which was 25.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Mar SHRIRAMFIN was trading at 877.70. The strike last trading price was 65.2, which was 25.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 20 Mar SHRIRAMFIN was trading at 938.60. The strike last trading price was 65.2, which was 25.5 higher 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 65.2, which was 25.5 higher than the previous day. The implied volatity was 40.03, the open interest changed by 0 which decreased total open position to 7
On 18 Mar SHRIRAMFIN was trading at 1021.60. The strike last trading price was 39.7, which was -1.2 lower than the previous day. The implied volatity was 42.57, the open interest changed by 2 which increased total open position to 5
On 17 Mar SHRIRAMFIN was trading at 1004.60. The strike last trading price was 40.9, which was 15.35 higher than the previous day. The implied volatity was 38.81, the open interest changed by 0 which decreased total open position to 3
On 16 Mar SHRIRAMFIN was trading at 992.00. The strike last trading price was 25.55, which was 8.95 higher 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 25.55, which was 8.95 higher 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 25.55, which was 8.95 higher 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 25.55, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar SHRIRAMFIN was trading at 1062.90. The strike last trading price was 25.55, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Mar SHRIRAMFIN was trading at 987.20. The strike last trading price was 25.55, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 Mar SHRIRAMFIN was trading at 1007.50. The strike last trading price was 25.55, which was 8.95 higher than the previous day. The implied volatity was 27.14, the open interest changed by 0 which decreased total open position to 2
On 5 Mar SHRIRAMFIN was trading at 1039.50. The strike last trading price was 16.6, which was -15.15 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 16.6, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar SHRIRAMFIN was trading at 1052.50. The strike last trading price was 16.6, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 27 Feb SHRIRAMFIN was trading at 1079.40. The strike last trading price was 16.6, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Feb SHRIRAMFIN was trading at 1104.60. The strike last trading price was 16.6, which was -15.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
