SHRIRAMFIN

Shriram Finance Limited

1002.5 +10.50 (1.06%)

L: 972.9 H: 1005

Back to Option Chain

Historical option data for SHRIRAMFIN
06 Feb 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 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 ₹ 25,286.25	2 1650.00	24.78	1,666 13,74,450	255 2,10,375	588 4,85,100
5 Feb	992.00	28.8 ₹ 23,760	-5.75 -4743.75	26.02	1,035 8,53,875	-19 -15,675	332 2,73,900
4 Feb	998.80	34.3 ₹ 28,297.5	-0.75 -618.75	28.79	262 2,16,150	24 19,800	352 2,90,400
3 Feb	1000.40	34.15 ₹ 28,173.75	14.8 12210.00	26.91	630 5,19,750	-95 -78,375	330 2,72,250
2 Feb	962.10	20.7 ₹ 17,077.5	-17.1 -14107.50	30.2	1,226 10,11,450	115 94,875	428 3,53,100
1 Feb	997.60	36.5 ₹ 30,112.5	-15.25 -12581.25	31.44	703 5,79,975	110 90,750	313 2,58,225

30 Jan	1020.00	52.5 ₹ 43,312.5	-4.65 -3836.25	29.35	309 2,54,925	49 40,425	205 1,69,125
29 Jan	1022.80	56.95 ₹ 46,983.75	2.75 2268.75	31.62	105 86,625	8 6,600	161 1,32,825
28 Jan	1018.80	54.4 ₹ 44,880	7.5 6187.50	31.89	357 2,94,525	-22 -18,150	154 1,27,050
27 Jan	1001.05	47 ₹ 38,775	-5.25 -4331.25	33.37	945 7,79,625	81 66,825	178 1,46,850
23 Jan	1003.55	51.25 ₹ 42,281.25	-2.65 -2186.25	32.64	482 3,97,650	29 23,925	97 80,025
22 Jan	1005.50	55.45 ₹ 45,746.25	10.6 8745.00	34.57	206 1,69,950	2 1,650	76 62,700
21 Jan	986.00	45.6 ₹ 37,620	0.75 618.75	31.66	117 96,525	54 44,550	74 61,050
20 Jan	987.50	44.8 ₹ 36,960	-1.25 -1031.25	34.94	23 18,975	15 12,375	16 13,200
19 Jan	1010.35	46.05 ₹ 37,991.25	-13.65 -11261.25	-	0 0	0 0	1 825
16 Jan	995.45	46.05 ₹ 37,991.25	-13.65 -11261.25	-	0 0	0 0	1 825
14 Jan	981.10	46.05 ₹ 37,991.25	-13.65 -11261.25	-	0 0	0 0	1 825
13 Jan	979.05	46.05 ₹ 37,991.25	-13.65 -11261.25	-	0 0	0 0	0 0
12 Jan	972.80	46.05 ₹ 37,991.25	-13.65 -11261.25	-	0 0	0 0	1 825
9 Jan	975.40	46.05 ₹ 37,991.25	-13.65 -11261.25	33.39	1 825	0 0	0 0
8 Jan	992.90	59.7 ₹ 49,252.5	0 0.00	-	0 0	0 0	0 0
7 Jan	995.85	59.7 ₹ 49,252.5	0 0.00	-	0 0	0 0	0 0
6 Jan	1002.65	59.7 ₹ 49,252.5	0 0.00	-	0 0	0 0	0 0
5 Jan	1003.35	59.7 ₹ 49,252.5	0 0.00	-	0 0	0 0	0 0
2 Jan	1010.35	59.7 ₹ 49,252.5	0 0.00	-	0 0	0 0	0 0
1 Jan	1019.70	59.7 ₹ 49,252.5	0 0.00	-	0 0	0 0	0 0
31 Dec	996.20	59.7 ₹ 49,252.5	0 0.00	-	0 0	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 ₹ 15,840	-5.7 -4702.50	29.99	722 5,95,650	1 825	286 2,35,950
5 Feb	992.00	24.5 ₹ 20,212.5	1.5 1237.50	32.47	559 4,61,175	11 9,075	289 2,38,425
4 Feb	998.80	23.1 ₹ 19,057.5	1 825.00	32	516 4,25,700	-16 -13,200	278 2,29,350
3 Feb	1000.40	21.65 ₹ 17,861.25	-21.2 -17490.00	30.36	1,356 11,18,700	93 76,725	297 2,45,025
2 Feb	962.10	38.75 ₹ 31,968.75	8.65 7136.25	30.2	578 4,76,850	-43 -35,475	204 1,68,300
1 Feb	997.60	30 ₹ 24,750	8.9 7342.50	35.22	605 4,99,125	-12 -9,900	247 2,03,775
30 Jan	1020.00	21.5 ₹ 17,737.5	1.2 990.00	35.41	343 2,82,975	-11 -9,075	264 2,17,800
29 Jan	1022.80	20.25 ₹ 16,706.25	-1.15 -948.75	34.29	323 2,66,475	37 30,525	273 2,25,225
28 Jan	1018.80	21.35 ₹ 17,613.75	-8.7 -7177.50	33.13	510 4,20,750	3 2,475	238 1,96,350
27 Jan	1001.05	29.5 ₹ 24,337.5	-3.5 -2887.50	35.01	921 7,59,825	72 59,400	239 1,97,175
23 Jan	1003.55	32.25 ₹ 26,606.25	-1.65 -1361.25	36.71	567 4,67,775	122 1,00,650	165 1,36,125
22 Jan	1005.50	34 ₹ 28,050	-9.55 -7878.75	38.43	129 1,06,425	17 14,025	43 35,475
21 Jan	986.00	43.55 ₹ 35,928.75	1.65 1361.25	41.88	54 44,550	20 16,500	25 20,625
20 Jan	987.50	42.6 ₹ 35,145	10.3 8497.50	37.01	9 7,425	5 4,125	5 4,125
19 Jan	1010.35	32.3 ₹ 26,647.5	-28.85 -23801.25	36.01	2 1,650	1 825	1 825
16 Jan	995.45	61.15 ₹ 50,448.75	0 0.00	1.67	0 0	0 0	0 0
14 Jan	981.10	61.15 ₹ 50,448.75	0 0.00	0.1	0 0	0 0	0 0
13 Jan	979.05	61.15 ₹ 50,448.75	0 0.00	0.15	0 0	0 0	0 0
12 Jan	972.80	61.15 ₹ 50,448.75	0 0.00	0	0 0	0 0	0 0
9 Jan	975.40	61.15 ₹ 50,448.75	0 0.00	-	0 0	0 0	0 0
8 Jan	992.90	61.15 ₹ 50,448.75	0 0.00	1.29	0 0	0 0	0 0
7 Jan	995.85	61.15 ₹ 50,448.75	0 0.00	1.67	0 0	0 0	0 0
6 Jan	1002.65	61.15 ₹ 50,448.75	0 0.00	1.98	0 0	0 0	0 0
5 Jan	1003.35	61.15 ₹ 50,448.75	0 0.00	1.99	0 0	0 0	0 0
2 Jan	1010.35	61.15 ₹ 50,448.75	0 0.00	2.57	0 0	0 0	0 0
1 Jan	1019.70	61.15 ₹ 50,448.75	0 0.00	3.26	0 0	0 0	0 0
31 Dec	996.20	61.15 ₹ 50,448.75	0 0.00	1.61	0 0	0 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

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