SHRIRAMFIN 30Dec2025 CE 900.00

LIVE

NSE

Dec 19, 15:09

20.55

11.05 (116.32%)

BSE: 511218 | NSE: SHRIRAMFIN | ISIN: INE721A01047

Open Price	9.00
High Price	27.45
Low Price	5.20
Prev. Close	9.50
Spot Price	901.70
Open Int PCR	0.85
Prev OI PCR	0.67
Bid Price	20.40
Bid Qty	1,650

Average Price	17.64
No. of Contracts Traded	56,982
Turnover (Rs. in lakhs)	431,383.94
Market Lot	825
Open Interest	3,590,400
Open Int. Chg	1,046,100
Open Int. Chg %	41.12
Offer Price	20.55
Offer Qty	1,650

	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	-
228.10	-	-	3,300	-	640.00	0.40	-	-	4,950	-
173.00	-	-	1,650	-	660.00	0.10	-0.15	6,600	17,325	-5,775
158.20	-	-	825	-	680.00	0.10	-0.20	3,300	8,250	-1,650
-	-	-	-	-	690.00	0.25	-	-	64,350	-
211.50	43.40	4,125	42,900	-4,125	700.00	0.10	-0.20	127,875	72,600	-50,325
130.90	-	-	825	-	710.00	0.10	-0.25	11,550	47,850	1,650
191.95	65.95	14,850	28,875	10,725	720.00	0.15	-0.35	104,775	145,200	-12,375
100.55	-	-	15,675	-	730.00	0.20	-0.45	239,250	76,725	-126,225
115.00	-	-	6,600	-	740.00	0.35	-0.45	62,700	54,450	-27,225
162.00	40.10	12,375	82,500	9,900	750.00	0.35	-0.60	314,325	256,575	-40,425
104.60	-4.05	2,475	33,000	-1,650	760.00	0.45	-0.75	337,425	333,300	-59,400
68.20	-	-	14,025	-	770.00	0.50	-0.95	379,500	190,575	-68,475
132.90	59.35	9,900	62,700	-1,650	780.00	0.60	-1.15	759,825	435,600	-172,425
-	-	-	-	-	790.00	0.80	-1.55	1,026,300	336,600	-32,175
106.75	33.95	297,825	328,350	-30,525	800.00	1.05	-1.95	4,323,825	1,744,050	138,600
96.15	32.15	46,200	212,850	825	810.00	1.15	-2.70	2,404,050	518,925	130,350
86.00	31.35	189,750	292,875	-70,950	820.00	1.50	-3.55	4,732,200	1,155,000	218,625
72.15	25.25	781,275	410,850	-261,525	830.00	1.90	-4.85	7,071,075	1,204,500	-176,550
68.40	29.85	1,676,400	386,925	-210,375	840.00	2.50	-6.40	9,632,700	1,248,225	160,875
57.45	25.75	5,920,200	594,825	-381,150	850.00	3.35	-8.80	12,761,100	2,092,200	440,550
48.25	22.70	13,961,475	728,475	-623,700	860.00	4.50	-11.50	15,015,000	1,641,750	556,050
41.55	21.05	18,523,725	663,300	-1,550,175	870.00	5.85	-14.70	9,555,150	1,579,050	653,400
32.85	16.85	21,735,450	1,621,950	-1,945,350	880.00	8.60	-17.60	11,012,100	1,753,950	1,208,625
25.75	13.30	15,831,750	706,200	-69,300	890.00	11.70	-20.70	8,883,600	978,450	831,600
20.55	11.05	47,010,150	3,590,400	1,046,100	900.00	15.85	-23.70	14,185,875	1,541,925	1,367,850
15.70	8.50	23,483,625	1,846,350	925,650	910.00	20.80	-26.40	5,085,300	594,825	559,350
11.95	6.40	21,572,925	2,025,375	1,017,225	920.00	27.70	-28.00	2,031,150	447,150	367,950
8.95	4.65	11,596,200	1,572,450	1,174,800	930.00	33.35	-54.25	497,475	115,500	105,600
6.95	3.55	13,983,750	2,196,975	914,925	940.00	41.20	-34.30	455,400	74,250	14,025
5.10	-6.00	811,800	327,525	327,525	950.00	55.70	-99.95	3,300	18,150	18,150
3.85	1.60	15,326,850	2,764,575	1,305,975	960.00	104.10	-	-	-	-
3.10	-5.60	247,500	96,525	96,525	970.00	-	-	-	-	-
2.60	0.25	186,450	111,375	111,375	980.00	-	-	-	-	-
1.95	-5.70	219,450	131,175	131,175	990.00	-	-	-	-	-
1.55	-0.20	1,245,750	905,850	905,850	1,000.00	-	-	-	-	-
1.00	-0.30	825	825	825	1,040.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	60,018,750	228,525	0.38%
Call	21,808,875	2,828,925	14.90%
Put	18,768,750	6,000,225	46.99%
Total	100,596,375	9,057,675	9.89%

	Current OI	Change	% Chg
Future	6,204,000	2,186,250	54.41%
Call	3,504,600	1,214,400	53.03%
Put	2,633,400	1,243,275	89.44%
Total	12,342,000	4,643,925	60.33%

	Current OI	Change	% Chg
Future	302,775	23,100	8.26%
Call	12,375	2,475	25.00%
Put	17,325	9,900	133.33%
Total	332,475	35,475	11.94%

Change in Volumes

	Current Vol	Change	% Chg
Future	43,680,450	31,852,425	269.30%
Call	214,693,050	177,790,800	481.79%
Put	111,022,725	90,574,275	442.94%
Total	369,396,225	300,217,500	433.97%

	Current Vol	Change	% Chg
Future	7,660,950	5,982,075	356.31%
Call	8,141,100	7,113,150	691.97%
Put	4,331,250	3,665,475	550.56%
Total	20,133,300	16,760,700	496.97%

	Current Vol	Change	% Chg
Future	707,025	627,825	792.71%
Call	825	825	0.00%
Put	13,200	9,900	300.00%
Total	721,050	638,550	774.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Shriram Finance	113,270,850	21,045,750	538.21%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
SHRIRAMFIN 30Dec2025 - 900.00	20.55	47,010,150
SHRIRAMFIN 30Dec2025 - 910.00	15.70	23,483,625
SHRIRAMFIN 30Dec2025 - 880.00	32.85	21,735,450
SHRIRAMFIN 30Dec2025 - 920.00	11.95	21,572,925
SHRIRAMFIN 30Dec2025 - 870.00	41.55	18,523,725

Most Active Puts

Puts	Price	Volumes
SHRIRAMFIN 30Dec2025 - 860.00	4.50	15,015,000
SHRIRAMFIN 30Dec2025 - 900.00	15.85	14,185,875
SHRIRAMFIN 30Dec2025 - 850.00	3.35	12,761,100
SHRIRAMFIN 30Dec2025 - 880.00	8.60	11,012,100
SHRIRAMFIN 30Dec2025 - 840.00	2.50	9,632,700