SHRIRAMFIN
Shriram Finance Limited
Historical option data for SHRIRAMFIN
06 Feb 2026 04:12 PM IST
| SHRIRAMFIN 24-FEB-2026 990 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.84
Theta: -0.74
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Feb | 1002.50 | 30.65 | 2 | 24.78 | 1,666 | 255 | 588 | |||||||||
| 5 Feb | 992.00 | 28.8 | -5.75 | 26.02 | 1,035 | -19 | 332 | |||||||||
| 4 Feb | 998.80 | 34.3 | -0.75 | 28.79 | 262 | 24 | 352 | |||||||||
| 3 Feb | 1000.40 | 34.15 | 14.8 | 26.91 | 630 | -95 | 330 | |||||||||
| 2 Feb | 962.10 | 20.7 | -17.1 | 30.2 | 1,226 | 115 | 428 | |||||||||
| 1 Feb | 997.60 | 36.5 | -15.25 | 31.44 | 703 | 110 | 313 | |||||||||
| 30 Jan | 1020.00 | 52.5 | -4.65 | 29.35 | 309 | 49 | 205 | |||||||||
| 29 Jan | 1022.80 | 56.95 | 2.75 | 31.62 | 105 | 8 | 161 | |||||||||
| 28 Jan | 1018.80 | 54.4 | 7.5 | 31.89 | 357 | -22 | 154 | |||||||||
| 27 Jan | 1001.05 | 47 | -5.25 | 33.37 | 945 | 81 | 178 | |||||||||
| 23 Jan | 1003.55 | 51.25 | -2.65 | 32.64 | 482 | 29 | 97 | |||||||||
|
|
||||||||||||||||
| 22 Jan | 1005.50 | 55.45 | 10.6 | 34.57 | 206 | 2 | 76 | |||||||||
| 21 Jan | 986.00 | 45.6 | 0.75 | 31.66 | 117 | 54 | 74 | |||||||||
| 20 Jan | 987.50 | 44.8 | -1.25 | 34.94 | 23 | 15 | 16 | |||||||||
| 19 Jan | 1010.35 | 46.05 | -13.65 | - | 0 | 0 | 1 | |||||||||
| 16 Jan | 995.45 | 46.05 | -13.65 | - | 0 | 0 | 1 | |||||||||
| 14 Jan | 981.10 | 46.05 | -13.65 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 979.05 | 46.05 | -13.65 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 972.80 | 46.05 | -13.65 | - | 0 | 0 | 1 | |||||||||
| 9 Jan | 975.40 | 46.05 | -13.65 | 33.39 | 1 | 0 | 0 | |||||||||
| 8 Jan | 992.90 | 59.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 995.85 | 59.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1002.65 | 59.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1003.35 | 59.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1010.35 | 59.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1019.70 | 59.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 996.20 | 59.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Shriram Finance Limited - strike price 990 expiring on 24FEB2026
Delta for 990 CE is 0.62
Historical price for 990 CE is as follows
On 6 Feb SHRIRAMFIN was trading at 1002.50. The strike last trading price was 30.65, which was 2 higher than the previous day. The implied volatity was 24.78, the open interest changed by 255 which increased total open position to 588
On 5 Feb SHRIRAMFIN was trading at 992.00. The strike last trading price was 28.8, which was -5.75 lower than the previous day. The implied volatity was 26.02, the open interest changed by -19 which decreased total open position to 332
On 4 Feb SHRIRAMFIN was trading at 998.80. The strike last trading price was 34.3, which was -0.75 lower than the previous day. The implied volatity was 28.79, the open interest changed by 24 which increased total open position to 352
On 3 Feb SHRIRAMFIN was trading at 1000.40. The strike last trading price was 34.15, which was 14.8 higher than the previous day. The implied volatity was 26.91, the open interest changed by -95 which decreased total open position to 330
On 2 Feb SHRIRAMFIN was trading at 962.10. The strike last trading price was 20.7, which was -17.1 lower than the previous day. The implied volatity was 30.2, the open interest changed by 115 which increased total open position to 428
On 1 Feb SHRIRAMFIN was trading at 997.60. The strike last trading price was 36.5, which was -15.25 lower than the previous day. The implied volatity was 31.44, the open interest changed by 110 which increased total open position to 313
On 30 Jan SHRIRAMFIN was trading at 1020.00. The strike last trading price was 52.5, which was -4.65 lower than the previous day. The implied volatity was 29.35, the open interest changed by 49 which increased total open position to 205
On 29 Jan SHRIRAMFIN was trading at 1022.80. The strike last trading price was 56.95, which was 2.75 higher than the previous day. The implied volatity was 31.62, the open interest changed by 8 which increased total open position to 161
On 28 Jan SHRIRAMFIN was trading at 1018.80. The strike last trading price was 54.4, which was 7.5 higher than the previous day. The implied volatity was 31.89, the open interest changed by -22 which decreased total open position to 154
On 27 Jan SHRIRAMFIN was trading at 1001.05. The strike last trading price was 47, which was -5.25 lower than the previous day. The implied volatity was 33.37, the open interest changed by 81 which increased total open position to 178
On 23 Jan SHRIRAMFIN was trading at 1003.55. The strike last trading price was 51.25, which was -2.65 lower than the previous day. The implied volatity was 32.64, the open interest changed by 29 which increased total open position to 97
On 22 Jan SHRIRAMFIN was trading at 1005.50. The strike last trading price was 55.45, which was 10.6 higher than the previous day. The implied volatity was 34.57, the open interest changed by 2 which increased total open position to 76
On 21 Jan SHRIRAMFIN was trading at 986.00. The strike last trading price was 45.6, which was 0.75 higher than the previous day. The implied volatity was 31.66, the open interest changed by 54 which increased total open position to 74
On 20 Jan SHRIRAMFIN was trading at 987.50. The strike last trading price was 44.8, which was -1.25 lower than the previous day. The implied volatity was 34.94, the open interest changed by 15 which increased total open position to 16
On 19 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 46.05, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan SHRIRAMFIN was trading at 995.45. The strike last trading price was 46.05, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan SHRIRAMFIN was trading at 981.10. The strike last trading price was 46.05, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan SHRIRAMFIN was trading at 979.05. The strike last trading price was 46.05, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SHRIRAMFIN was trading at 972.80. The strike last trading price was 46.05, which was -13.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan SHRIRAMFIN was trading at 975.40. The strike last trading price was 46.05, which was -13.65 lower than the previous day. The implied volatity was 33.39, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SHRIRAMFIN was trading at 992.90. The strike last trading price was 59.7, 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 Jan SHRIRAMFIN was trading at 995.85. The strike last trading price was 59.7, 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 Jan SHRIRAMFIN was trading at 1002.65. The strike last trading price was 59.7, 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 Jan SHRIRAMFIN was trading at 1003.35. The strike last trading price was 59.7, 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 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 59.7, 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 Jan SHRIRAMFIN was trading at 1019.70. The strike last trading price was 59.7, 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 31 Dec SHRIRAMFIN was trading at 996.20. The strike last trading price was 59.7, 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 24FEB2026 990 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.85
Theta: -0.6
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Feb | 1002.50 | 19.2 | -5.7 | 29.99 | 722 | 1 | 286 |
| 5 Feb | 992.00 | 24.5 | 1.5 | 32.47 | 559 | 11 | 289 |
| 4 Feb | 998.80 | 23.1 | 1 | 32 | 516 | -16 | 278 |
| 3 Feb | 1000.40 | 21.65 | -21.2 | 30.36 | 1,356 | 93 | 297 |
| 2 Feb | 962.10 | 38.75 | 8.65 | 30.2 | 578 | -43 | 204 |
| 1 Feb | 997.60 | 30 | 8.9 | 35.22 | 605 | -12 | 247 |
| 30 Jan | 1020.00 | 21.5 | 1.2 | 35.41 | 343 | -11 | 264 |
| 29 Jan | 1022.80 | 20.25 | -1.15 | 34.29 | 323 | 37 | 273 |
| 28 Jan | 1018.80 | 21.35 | -8.7 | 33.13 | 510 | 3 | 238 |
| 27 Jan | 1001.05 | 29.5 | -3.5 | 35.01 | 921 | 72 | 239 |
| 23 Jan | 1003.55 | 32.25 | -1.65 | 36.71 | 567 | 122 | 165 |
| 22 Jan | 1005.50 | 34 | -9.55 | 38.43 | 129 | 17 | 43 |
| 21 Jan | 986.00 | 43.55 | 1.65 | 41.88 | 54 | 20 | 25 |
| 20 Jan | 987.50 | 42.6 | 10.3 | 37.01 | 9 | 5 | 5 |
| 19 Jan | 1010.35 | 32.3 | -28.85 | 36.01 | 2 | 1 | 1 |
| 16 Jan | 995.45 | 61.15 | 0 | 1.67 | 0 | 0 | 0 |
| 14 Jan | 981.10 | 61.15 | 0 | 0.1 | 0 | 0 | 0 |
| 13 Jan | 979.05 | 61.15 | 0 | 0.15 | 0 | 0 | 0 |
| 12 Jan | 972.80 | 61.15 | 0 | 0 | 0 | 0 | 0 |
| 9 Jan | 975.40 | 61.15 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 992.90 | 61.15 | 0 | 1.29 | 0 | 0 | 0 |
| 7 Jan | 995.85 | 61.15 | 0 | 1.67 | 0 | 0 | 0 |
| 6 Jan | 1002.65 | 61.15 | 0 | 1.98 | 0 | 0 | 0 |
| 5 Jan | 1003.35 | 61.15 | 0 | 1.99 | 0 | 0 | 0 |
| 2 Jan | 1010.35 | 61.15 | 0 | 2.57 | 0 | 0 | 0 |
| 1 Jan | 1019.70 | 61.15 | 0 | 3.26 | 0 | 0 | 0 |
| 31 Dec | 996.20 | 61.15 | 0 | 1.61 | 0 | 0 | 0 |
For Shriram Finance Limited - strike price 990 expiring on 24FEB2026
Delta for 990 PE is -0.39
Historical price for 990 PE is as follows
On 6 Feb SHRIRAMFIN was trading at 1002.50. The strike last trading price was 19.2, which was -5.7 lower than the previous day. The implied volatity was 29.99, the open interest changed by 1 which increased total open position to 286
On 5 Feb SHRIRAMFIN was trading at 992.00. The strike last trading price was 24.5, which was 1.5 higher than the previous day. The implied volatity was 32.47, the open interest changed by 11 which increased total open position to 289
On 4 Feb SHRIRAMFIN was trading at 998.80. The strike last trading price was 23.1, which was 1 higher than the previous day. The implied volatity was 32, the open interest changed by -16 which decreased total open position to 278
On 3 Feb SHRIRAMFIN was trading at 1000.40. The strike last trading price was 21.65, which was -21.2 lower than the previous day. The implied volatity was 30.36, the open interest changed by 93 which increased total open position to 297
On 2 Feb SHRIRAMFIN was trading at 962.10. The strike last trading price was 38.75, which was 8.65 higher than the previous day. The implied volatity was 30.2, the open interest changed by -43 which decreased total open position to 204
On 1 Feb SHRIRAMFIN was trading at 997.60. The strike last trading price was 30, which was 8.9 higher than the previous day. The implied volatity was 35.22, the open interest changed by -12 which decreased total open position to 247
On 30 Jan SHRIRAMFIN was trading at 1020.00. The strike last trading price was 21.5, which was 1.2 higher than the previous day. The implied volatity was 35.41, the open interest changed by -11 which decreased total open position to 264
On 29 Jan SHRIRAMFIN was trading at 1022.80. The strike last trading price was 20.25, which was -1.15 lower than the previous day. The implied volatity was 34.29, the open interest changed by 37 which increased total open position to 273
On 28 Jan SHRIRAMFIN was trading at 1018.80. The strike last trading price was 21.35, which was -8.7 lower than the previous day. The implied volatity was 33.13, the open interest changed by 3 which increased total open position to 238
On 27 Jan SHRIRAMFIN was trading at 1001.05. The strike last trading price was 29.5, which was -3.5 lower than the previous day. The implied volatity was 35.01, the open interest changed by 72 which increased total open position to 239
On 23 Jan SHRIRAMFIN was trading at 1003.55. The strike last trading price was 32.25, which was -1.65 lower than the previous day. The implied volatity was 36.71, the open interest changed by 122 which increased total open position to 165
On 22 Jan SHRIRAMFIN was trading at 1005.50. The strike last trading price was 34, which was -9.55 lower than the previous day. The implied volatity was 38.43, the open interest changed by 17 which increased total open position to 43
On 21 Jan SHRIRAMFIN was trading at 986.00. The strike last trading price was 43.55, which was 1.65 higher than the previous day. The implied volatity was 41.88, the open interest changed by 20 which increased total open position to 25
On 20 Jan SHRIRAMFIN was trading at 987.50. The strike last trading price was 42.6, which was 10.3 higher than the previous day. The implied volatity was 37.01, the open interest changed by 5 which increased total open position to 5
On 19 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 32.3, which was -28.85 lower than the previous day. The implied volatity was 36.01, the open interest changed by 1 which increased total open position to 1
On 16 Jan SHRIRAMFIN was trading at 995.45. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 14 Jan SHRIRAMFIN was trading at 981.10. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SHRIRAMFIN was trading at 979.05. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SHRIRAMFIN was trading at 972.80. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SHRIRAMFIN was trading at 975.40. The strike last trading price was 61.15, 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 8 Jan SHRIRAMFIN was trading at 992.90. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SHRIRAMFIN was trading at 995.85. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SHRIRAMFIN was trading at 1002.65. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SHRIRAMFIN was trading at 1003.35. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0
On 2 Jan SHRIRAMFIN was trading at 1010.35. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SHRIRAMFIN was trading at 1019.70. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SHRIRAMFIN was trading at 996.20. The strike last trading price was 61.15, which was 0 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
