SHRIRAMFIN 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 26, 15:19

960.05

-12.60 (-1.30%)

BSE: 511218 | NSE: SHRIRAMFIN | ISIN: INE721A01047

Open Price	979.00
High Price	979.00
Low Price	957.40
Prev. Close	972.65
Spot Price	960.25
Open Int PCR	0.85
Prev OI PCR	0.93
Bid Price	960.15
Bid Qty	825
Rollover %	46.72%

Average Price	961.11
No. of Contracts Traded	22,146
Turnover (Rs. in lakhs)	175,599.12
Market Lot	825
Open Interest	40,593,300
Open Int. Chg	4,708,275
Open Int. Chg %	13.12
Offer Price	960.55
Offer Qty	1,650
Rollover Cost	6.40

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	560.00	-	-	-	-	-
-	-	-	-	-	580.00	-	-	-	-	-
-	-	-	-	-	600.00	-	-	-	-	-
-	-	-	-	-	620.00	0.20	-	-	16,500	-
299.60	-	-	3,300	-	640.00	0.20	-	-	3,300	-
301.00	128.00	825	1,650	-	660.00	0.20	-	-	16,500	-
265.00	-	-	825	-	680.00	0.20	-	-	8,250	-
-	-	-	-	-	690.00	0.25	-	-	64,350	-
264.00	-9.50	4,950	33,825	-3,300	700.00	0.05	-	19,800	56,925	-17,325
130.90	-	-	825	-	710.00	0.10	-	-	47,850	-
191.95	-	-	28,875	-	720.00	0.10	0.05	2,475	105,600	-
191.30	-	-	15,675	-	730.00	0.05	-	2,475	51,150	-825
228.00	-	-	6,600	-	740.00	0.05	-	-	74,250	-
210.95	-15.55	2,475	82,500	-825	750.00	0.15	0.05	12,375	212,025	-3,300
206.00	-11.40	825	33,000	-	760.00	0.15	-0.05	70,950	313,500	-1,650
191.10	122.90	4,125	15,675	1,650	770.00	0.15	-	8,250	132,825	-1,650
180.00	-16.00	2,475	61,050	-825	780.00	0.15	-	15,675	236,775	-4,950
-	-	-	-	-	790.00	0.20	-	13,200	190,575	-6,600
161.55	-8.45	16,500	259,050	-11,550	800.00	0.20	-0.05	596,475	1,161,600	-84,975
150.60	-14.10	9,900	179,850	-2,475	810.00	0.15	-0.05	57,750	129,525	-27,225
138.00	-10.60	3,300	166,650	-1,650	820.00	0.20	-0.05	226,875	527,175	-33,825
130.30	-13.55	8,250	313,500	-	830.00	0.20	-0.05	273,900	702,900	-37,950
120.40	-12.05	14,850	249,975	-9,075	840.00	0.20	-0.10	133,650	556,875	-60,225
109.40	-11.95	12,375	424,050	-4,125	850.00	0.20	-0.10	306,900	1,256,475	-69,300
100.50	-10.60	18,975	346,500	-10,725	860.00	0.20	-0.10	306,075	623,700	-23,925
90.45	-11.05	80,850	448,800	-45,375	870.00	0.25	-0.10	489,225	593,175	-137,775
80.50	-12.20	24,750	784,575	-14,850	880.00	0.25	-0.20	537,900	845,625	-198,825
70.75	-7.35	38,775	594,000	-825	890.00	0.30	-0.25	369,600	593,175	-90,750
60.20	-12.35	728,475	658,350	-358,050	900.00	0.45	-0.25	1,885,125	1,557,600	-304,425
50.80	-12.20	514,800	399,300	-179,025	910.00	0.65	-0.25	1,042,800	812,625	-189,750
41.20	-12.05	240,900	410,025	-92,400	920.00	0.80	-0.40	1,423,950	1,366,200	-145,200
30.75	-12.75	437,250	384,450	-117,150	930.00	1.05	-0.55	2,159,850	820,875	-307,725
21.95	-12.60	1,084,875	828,300	-239,250	940.00	1.80	-0.60	4,406,325	1,434,675	-171,600
13.95	-12.20	1,765,500	570,900	-267,300	950.00	4.00	0.20	8,243,400	1,155,825	-537,075
8.25	-10.15	5,849,250	879,450	1,650	960.00	7.85	1.70	10,715,100	807,675	-306,900
4.20	-8.25	8,815,950	1,079,925	248,325	970.00	14.45	4.15	3,290,925	507,375	-311,850
2.45	-5.85	9,444,600	2,171,400	271,425	980.00	22.40	6.55	1,193,775	297,000	-194,700
1.40	-4.00	5,966,400	1,659,075	-23,925	990.00	31.35	8.30	420,750	265,650	-33,825
0.95	-2.55	6,980,325	2,713,425	-351,450	1,000.00	40.15	8.85	183,150	72,600	-25,575
0.60	-1.70	1,531,200	560,175	-168,300	1,010.00	33.40	-	-	1,650	-
0.45	-1.15	1,152,525	515,625	-109,725	1,020.00	62.00	10.40	48,675	24,750	5,775
0.35	-0.75	848,100	445,500	-133,650	1,030.00	60.50	-	-	13,200	-
0.35	-0.50	787,050	398,475	-188,925	1,040.00	-	-	-	-	-
0.25	-0.45	510,675	383,625	-56,925	1,050.00	-	-	-	-	-
0.20	-0.30	98,175	183,975	-7,425	1,060.00	-	-	-	-	-
0.10	-0.25	28,050	127,875	-8,250	1,070.00	135.55	-	-	-	-
0.10	-0.15	825	2,475	-	1,080.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	40,593,300	4,708,275	13.12%
Call	18,423,075	-1,884,300	-9.28%
Put	17,658,300	-3,323,925	-15.84%
Total	76,674,675	-499,950	-0.65%

	Current OI	Change	% Chg
Future	34,354,650	12,074,700	54.20%
Call	8,950,425	666,600	8.05%
Put	5,618,250	-57,750	-1.02%
Total	48,923,325	12,683,550	35.00%

	Current OI	Change	% Chg
Future	1,235,850	562,650	83.58%
Call	39,600	13,200	50.00%
Put	80,850	4,125	5.38%
Total	1,356,300	579,975	74.71%

Change in Volumes

	Current Vol	Change	% Chg
Future	18,270,450	12,873,300	238.52%
Call	47,029,125	-9,845,550	-17.31%
Put	38,457,375	13,985,400	57.15%
Total	103,756,950	17,013,150	19.61%

	Current Vol	Change	% Chg
Future	16,504,950	12,719,850	336.05%
Call	6,556,275	1,107,150	20.32%
Put	3,960,000	757,350	23.65%
Total	27,021,225	14,584,350	117.27%

	Current Vol	Change	% Chg
Future	829,125	708,675	588.36%
Call	33,000	30,525	1,233.33%
Put	16,500	12,375	300.00%
Total	878,625	751,575	591.56%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Shriram Finance	126,954,300	21,045,750	603.23%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
SHRIRAMFIN 30Dec2025 - 980.00	2.45	9,444,600
SHRIRAMFIN 30Dec2025 - 970.00	4.20	8,815,950
SHRIRAMFIN 30Dec2025 - 1,000.00	0.95	6,980,325
SHRIRAMFIN 30Dec2025 - 990.00	1.40	5,966,400
SHRIRAMFIN 30Dec2025 - 960.00	8.25	5,849,250

Most Active Puts

Puts	Price	Volumes
SHRIRAMFIN 30Dec2025 - 960.00	7.85	10,715,100
SHRIRAMFIN 30Dec2025 - 950.00	4.00	8,243,400
SHRIRAMFIN 30Dec2025 - 940.00	1.80	4,406,325
SHRIRAMFIN 30Dec2025 - 970.00	14.45	3,290,925
SHRIRAMFIN 30Dec2025 - 930.00	1.05	2,159,850