SHRIRAMFIN

Shriram Finance Limited

901.7 +32.25 (3.71%)

L: 850.5 H: 913.5

Back to Option Chain

Historical option data for SHRIRAMFIN
21 Dec 2025 04:14 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 30-DEC-2025 880 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	901.70	34.8 ₹ 28,710	18.8 15510.00	-	26,858 2,21,57,850	-2,358 -19,45,350	2,299 18,96,675
20 Dec	901.70	34.8 ₹ 28,710	18.8 15510.00	-	26,858 2,21,57,850	-2,358 -19,45,350	2,299 18,96,675
14 Dec	848.00	9.5 ₹ 7,837.5	-0.4 -330.00	-	1,478 12,19,350	174 1,43,550	3,230 26,64,750
13 Dec	848.00	9.5 ₹ 7,837.5	-0.4 -330.00	-	1,478 12,19,350	174 1,43,550	3,230 26,64,750
7 Dec	854.90	14.5 ₹ 11,962.5	5.25 4331.25	-	5,794 47,80,050	30 24,750	3,178 26,21,850
5 Dec	854.90	14.5 ₹ 11,962.5	5.25 4331.25	25.94	5,794 47,80,050	-21 -17,325	3,178 26,21,850
30 Nov	851.65	19.2 ₹ 15,840	-5.05 -4166.25	-	2,303 18,99,975	-5 -4,125	2,977 24,56,025
29 Nov	851.65	19.2 ₹ 15,840	-5.05 -4166.25	-	2,303 18,99,975	-5 -4,125	2,977 24,56,025

23 Nov	823.30	13.5 ₹ 11,137.5	-1.05 -866.25	-	1,889 15,58,425	1,112 9,17,400	2,711 22,36,575
22 Nov	823.30	13.5 ₹ 11,137.5	-1.05 -866.25	-	1,889 15,58,425	1,112 9,17,400	2,711 22,36,575
16 Nov	809.30	15.55 ₹ 12,828.75	0.55 453.75	-	1,066 8,79,450	775 6,39,375	1,227 10,12,275
15 Nov	809.30	15.55 ₹ 12,828.75	0.55 453.75	-	1,066 8,79,450	775 6,39,375	1,227 10,12,275
14 Nov	809.30	15.55 ₹ 12,828.75	0.55 453.75	-	1,066 8,79,450	751 6,19,575	1,227 10,12,275
13 Nov	814.00	15 ₹ 12,375	-3.8 -3135.00	-	77 63,525	28 23,100	474 3,91,050
9 Nov	817.70	18.3 ₹ 15,097.5	12.85 10601.25	-	366 3,01,950	339 2,79,675	340 2,80,500
8 Nov	817.70	18.3 ₹ 15,097.5	12.85 10601.25	-	366 3,01,950	339 2,79,675	340 2,80,500

For Shriram Finance Limited - strike price 880 expiring on 30DEC2025

Delta for 880 CE is -

Historical price for 880 CE is as follows

On 21 Dec SHRIRAMFIN was trading at 901.70. The strike last trading price was 34.8, which was 18.8 higher than the previous day. The implied volatity was -, the open interest changed by -2358 which decreased total open position to 2299

On 20 Dec SHRIRAMFIN was trading at 901.70. The strike last trading price was 34.8, which was 18.8 higher than the previous day. The implied volatity was -, the open interest changed by -2358 which decreased total open position to 2299

On 14 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 9.5, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 174 which increased total open position to 3230

On 13 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 9.5, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 174 which increased total open position to 3230

On 7 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 14.5, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 3178

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 14.5, which was 5.25 higher than the previous day. The implied volatity was 25.94, the open interest changed by -21 which decreased total open position to 3178

On 30 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 19.2, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 2977

On 29 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 19.2, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 2977

On 23 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 13.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1112 which increased total open position to 2711

On 22 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 13.5, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 1112 which increased total open position to 2711

On 16 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 15.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 1227

On 15 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 15.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 775 which increased total open position to 1227

On 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 15.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 751 which increased total open position to 1227

On 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 15, which was -3.8 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 474

On 9 Nov SHRIRAMFIN was trading at 817.70. The strike last trading price was 18.3, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 339 which increased total open position to 340

On 8 Nov SHRIRAMFIN was trading at 817.70. The strike last trading price was 18.3, which was 12.85 higher than the previous day. The implied volatity was -, the open interest changed by 339 which increased total open position to 340

SHRIRAMFIN 30DEC2025 880 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	901.70	6.5 ₹ 5,362.5	-19.7 -16252.50	-	14,284 1,17,84,300	1,465 12,08,625	2,140 17,65,500
20 Dec	901.70	6.5 ₹ 5,362.5	-19.7 -16252.50	-	14,284 1,17,84,300	1,465 12,08,625	2,140 17,65,500
14 Dec	848.00	36.6 ₹ 30,195	-2.1 -1732.50	-	104 85,800	31 25,575	166 1,36,950
13 Dec	848.00	36.6 ₹ 30,195	-2.1 -1732.50	-	104 85,800	31 25,575	166 1,36,950
7 Dec	854.90	37.8 ₹ 31,185	-19.95 -16458.75	-	137 1,13,025	7 5,775	169 1,39,425
5 Dec	854.90	37.8 ₹ 31,185	-19.95 -16458.75	29.06	137 1,13,025	6 4,950	169 1,39,425
30 Nov	851.65	37.65 ₹ 31,061.25	5.35 4413.75	-	346 2,85,450	22 18,150	147 1,21,275
29 Nov	851.65	37.65 ₹ 31,061.25	5.35 4413.75	-	346 2,85,450	22 18,150	147 1,21,275
23 Nov	823.30	63.25 ₹ 52,181.25	-3.65 -3011.25	-	35 28,875	29 23,925	31 25,575
22 Nov	823.30	63.25 ₹ 52,181.25	-3.65 -3011.25	-	35 28,875	29 23,925	31 25,575
16 Nov	809.30	223.75 ₹ 1,84,593.75	0 0.00	-	0 0	0 0	0 0
15 Nov	809.30	223.75 ₹ 1,84,593.75	0 0.00	-	0 0	0 0	0 0
14 Nov	809.30	223.75 ₹ 1,84,593.75	0 0.00	-	0 0	0 0	0 0
13 Nov	814.00	223.75 ₹ 1,84,593.75	0 0.00	-	0 0	0 0	0 0
9 Nov	817.70	223.75 ₹ 1,84,593.75	0 0.00	-	0 0	0 0	0 0
8 Nov	817.70	223.75 ₹ 1,84,593.75	0 0.00	-	0 0	0 0	0 0

For Shriram Finance Limited - strike price 880 expiring on 30DEC2025

Delta for 880 PE is -

Historical price for 880 PE is as follows

On 21 Dec SHRIRAMFIN was trading at 901.70. The strike last trading price was 6.5, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 1465 which increased total open position to 2140

On 20 Dec SHRIRAMFIN was trading at 901.70. The strike last trading price was 6.5, which was -19.7 lower than the previous day. The implied volatity was -, the open interest changed by 1465 which increased total open position to 2140

On 14 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 36.6, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 166

On 13 Dec SHRIRAMFIN was trading at 848.00. The strike last trading price was 36.6, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 166

On 7 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 37.8, which was -19.95 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 169

On 5 Dec SHRIRAMFIN was trading at 854.90. The strike last trading price was 37.8, which was -19.95 lower than the previous day. The implied volatity was 29.06, the open interest changed by 6 which increased total open position to 169

On 30 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 37.65, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 147

On 29 Nov SHRIRAMFIN was trading at 851.65. The strike last trading price was 37.65, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 147

On 23 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 63.25, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 31

On 22 Nov SHRIRAMFIN was trading at 823.30. The strike last trading price was 63.25, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 31

On 16 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 223.75, 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 15 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 223.75, 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 14 Nov SHRIRAMFIN was trading at 809.30. The strike last trading price was 223.75, 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 13 Nov SHRIRAMFIN was trading at 814.00. The strike last trading price was 223.75, 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 Nov SHRIRAMFIN was trading at 817.70. The strike last trading price was 223.75, 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 8 Nov SHRIRAMFIN was trading at 817.70. The strike last trading price was 223.75, 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

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

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

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD