SRF
Srf Ltd
Historical option data for SRF
21 Nov 2024 04:11 PM IST
| SRF 28NOV2024 2160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 1.16
Theta: -2.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2143.65 | 24.1 | -39.45 | 27.19 | 615 | 102 | 116 | |||
| 20 Nov | 2199.50 | 63.55 | 0.00 | 29.52 | 44 | -3 | 14 | |||
| 19 Nov | 2199.50 | 63.55 | 8.45 | 29.52 | 44 | -3 | 14 | |||
| 18 Nov | 2179.35 | 55.1 | -27.45 | 30.69 | 24 | -1 | 17 | |||
| 14 Nov | 2235.20 | 82.55 | 13.45 | - | 45 | 12 | 18 | |||
| 13 Nov | 2197.90 | 69.1 | -56.90 | 19.38 | 15 | -3 | 5 | |||
| 12 Nov | 2253.05 | 126 | -9.30 | 39.22 | 14 | -1 | 12 | |||
| 11 Nov | 2294.20 | 135.3 | -10.20 | - | 23 | 10 | 13 | |||
| 8 Nov | 2305.95 | 145.5 | 23.50 | - | 3 | 0 | 1 | |||
| 7 Nov | 2378.45 | 122 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 2343.05 | 122 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 2299.15 | 122 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 2246.70 | 122 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 2252.30 | 122 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 2243.15 | 122 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2261.95 | 122 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2260.45 | 122 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 2257.25 | 122 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2206.90 | 122 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2257.30 | 122 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2248.20 | 122 | 0.00 | - | 0 | 1 | 0 | |||
| 22 Oct | 2178.10 | 122 | -318.35 | - | 4 | 2 | 2 | |||
| 21 Oct | 2277.95 | 440.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2325.70 | 440.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2262.95 | 440.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2306.10 | 440.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2351.40 | 440.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2342.85 | 440.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2342.30 | 440.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2328.40 | 440.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2307.80 | 440.35 | - | 0 | 0 | 0 | ||||
For Srf Ltd - strike price 2160 expiring on 28NOV2024
Delta for 2160 CE is 0.42
Historical price for 2160 CE is as follows
On 21 Nov SRF was trading at 2143.65. The strike last trading price was 24.1, which was -39.45 lower than the previous day. The implied volatity was 27.19, the open interest changed by 102 which increased total open position to 116
On 20 Nov SRF was trading at 2199.50. The strike last trading price was 63.55, which was 0.00 lower than the previous day. The implied volatity was 29.52, the open interest changed by -3 which decreased total open position to 14
On 19 Nov SRF was trading at 2199.50. The strike last trading price was 63.55, which was 8.45 higher than the previous day. The implied volatity was 29.52, the open interest changed by -3 which decreased total open position to 14
On 18 Nov SRF was trading at 2179.35. The strike last trading price was 55.1, which was -27.45 lower than the previous day. The implied volatity was 30.69, the open interest changed by -1 which decreased total open position to 17
On 14 Nov SRF was trading at 2235.20. The strike last trading price was 82.55, which was 13.45 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 18
On 13 Nov SRF was trading at 2197.90. The strike last trading price was 69.1, which was -56.90 lower than the previous day. The implied volatity was 19.38, the open interest changed by -3 which decreased total open position to 5
On 12 Nov SRF was trading at 2253.05. The strike last trading price was 126, which was -9.30 lower than the previous day. The implied volatity was 39.22, the open interest changed by -1 which decreased total open position to 12
On 11 Nov SRF was trading at 2294.20. The strike last trading price was 135.3, which was -10.20 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 13
On 8 Nov SRF was trading at 2305.95. The strike last trading price was 145.5, which was 23.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Nov SRF was trading at 2378.45. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov SRF was trading at 2343.05. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov SRF was trading at 2299.15. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov SRF was trading at 2246.70. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Nov SRF was trading at 2252.30. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 31 Oct SRF was trading at 2243.15. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SRF was trading at 2261.95. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SRF was trading at 2260.45. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SRF was trading at 2257.25. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SRF was trading at 2206.90. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SRF was trading at 2257.30. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SRF was trading at 2248.20. The strike last trading price was 122, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SRF was trading at 2178.10. The strike last trading price was 122, which was -318.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SRF was trading at 2277.95. The strike last trading price was 440.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SRF was trading at 2325.70. The strike last trading price was 440.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SRF was trading at 2262.95. The strike last trading price was 440.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SRF was trading at 2306.10. The strike last trading price was 440.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SRF was trading at 2351.40. The strike last trading price was 440.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SRF was trading at 2342.85. The strike last trading price was 440.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SRF was trading at 2342.30. The strike last trading price was 440.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SRF was trading at 2328.40. The strike last trading price was 440.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SRF was trading at 2307.80. The strike last trading price was 440.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SRF 28NOV2024 2160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 1.17
Theta: -2.33
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2143.65 | 47.65 | 28.05 | 32.09 | 625 | -20 | 137 |
| 20 Nov | 2199.50 | 19.6 | 0.00 | 26.61 | 390 | 2 | 158 |
| 19 Nov | 2199.50 | 19.6 | -10.40 | 26.61 | 390 | 3 | 158 |
| 18 Nov | 2179.35 | 30 | 13.95 | 27.69 | 410 | -5 | 155 |
| 14 Nov | 2235.20 | 16.05 | -10.55 | 27.67 | 537 | 11 | 161 |
| 13 Nov | 2197.90 | 26.6 | 8.10 | 28.15 | 359 | 25 | 148 |
| 12 Nov | 2253.05 | 18.5 | 7.00 | 28.14 | 108 | 5 | 130 |
| 11 Nov | 2294.20 | 11.5 | -1.30 | 29.63 | 137 | -1 | 125 |
| 8 Nov | 2305.95 | 12.8 | 6.20 | 28.61 | 123 | 34 | 123 |
| 7 Nov | 2378.45 | 6.6 | -1.95 | 30.75 | 80 | 6 | 91 |
| 6 Nov | 2343.05 | 8.55 | -9.25 | 29.47 | 86 | -3 | 77 |
| 5 Nov | 2299.15 | 17.8 | -9.55 | 31.65 | 110 | 1 | 83 |
| 4 Nov | 2246.70 | 27.35 | 0.35 | 29.54 | 146 | 30 | 81 |
| 1 Nov | 2252.30 | 27 | -0.25 | 28.50 | 4 | 1 | 52 |
| 31 Oct | 2243.15 | 27.25 | 2.90 | - | 21 | 7 | 52 |
| 30 Oct | 2261.95 | 24.35 | 0.85 | - | 18 | 12 | 45 |
| 29 Oct | 2260.45 | 23.5 | -4.50 | - | 17 | 5 | 32 |
| 28 Oct | 2257.25 | 28 | -10.75 | - | 12 | 3 | 27 |
| 25 Oct | 2206.90 | 38.75 | 10.70 | - | 20 | 3 | 24 |
| 24 Oct | 2257.30 | 28.05 | -13.95 | - | 45 | -3 | 21 |
| 23 Oct | 2248.20 | 42 | -31.00 | - | 67 | 15 | 29 |
| 22 Oct | 2178.10 | 73 | 43.40 | - | 13 | 1 | 14 |
| 21 Oct | 2277.95 | 29.6 | 4.20 | - | 1 | 0 | 12 |
| 18 Oct | 2325.70 | 25.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2262.95 | 25.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2306.10 | 25.4 | 6.85 | - | 2 | 0 | 12 |
| 15 Oct | 2351.40 | 18.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2342.85 | 18.55 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2342.30 | 18.55 | -9.45 | - | 2 | 0 | 10 |
| 8 Oct | 2328.40 | 28 | 0.00 | - | 0 | 10 | 0 |
| 7 Oct | 2307.80 | 28 | - | 10 | 9 | 9 | |
For Srf Ltd - strike price 2160 expiring on 28NOV2024
Delta for 2160 PE is -0.57
Historical price for 2160 PE is as follows
On 21 Nov SRF was trading at 2143.65. The strike last trading price was 47.65, which was 28.05 higher than the previous day. The implied volatity was 32.09, the open interest changed by -20 which decreased total open position to 137
On 20 Nov SRF was trading at 2199.50. The strike last trading price was 19.6, which was 0.00 lower than the previous day. The implied volatity was 26.61, the open interest changed by 2 which increased total open position to 158
On 19 Nov SRF was trading at 2199.50. The strike last trading price was 19.6, which was -10.40 lower than the previous day. The implied volatity was 26.61, the open interest changed by 3 which increased total open position to 158
On 18 Nov SRF was trading at 2179.35. The strike last trading price was 30, which was 13.95 higher than the previous day. The implied volatity was 27.69, the open interest changed by -5 which decreased total open position to 155
On 14 Nov SRF was trading at 2235.20. The strike last trading price was 16.05, which was -10.55 lower than the previous day. The implied volatity was 27.67, the open interest changed by 11 which increased total open position to 161
On 13 Nov SRF was trading at 2197.90. The strike last trading price was 26.6, which was 8.10 higher than the previous day. The implied volatity was 28.15, the open interest changed by 25 which increased total open position to 148
On 12 Nov SRF was trading at 2253.05. The strike last trading price was 18.5, which was 7.00 higher than the previous day. The implied volatity was 28.14, the open interest changed by 5 which increased total open position to 130
On 11 Nov SRF was trading at 2294.20. The strike last trading price was 11.5, which was -1.30 lower than the previous day. The implied volatity was 29.63, the open interest changed by -1 which decreased total open position to 125
On 8 Nov SRF was trading at 2305.95. The strike last trading price was 12.8, which was 6.20 higher than the previous day. The implied volatity was 28.61, the open interest changed by 34 which increased total open position to 123
On 7 Nov SRF was trading at 2378.45. The strike last trading price was 6.6, which was -1.95 lower than the previous day. The implied volatity was 30.75, the open interest changed by 6 which increased total open position to 91
On 6 Nov SRF was trading at 2343.05. The strike last trading price was 8.55, which was -9.25 lower than the previous day. The implied volatity was 29.47, the open interest changed by -3 which decreased total open position to 77
On 5 Nov SRF was trading at 2299.15. The strike last trading price was 17.8, which was -9.55 lower than the previous day. The implied volatity was 31.65, the open interest changed by 1 which increased total open position to 83
On 4 Nov SRF was trading at 2246.70. The strike last trading price was 27.35, which was 0.35 higher than the previous day. The implied volatity was 29.54, the open interest changed by 30 which increased total open position to 81
On 1 Nov SRF was trading at 2252.30. The strike last trading price was 27, which was -0.25 lower than the previous day. The implied volatity was 28.50, the open interest changed by 1 which increased total open position to 52
On 31 Oct SRF was trading at 2243.15. The strike last trading price was 27.25, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SRF was trading at 2261.95. The strike last trading price was 24.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SRF was trading at 2260.45. The strike last trading price was 23.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SRF was trading at 2257.25. The strike last trading price was 28, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SRF was trading at 2206.90. The strike last trading price was 38.75, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SRF was trading at 2257.30. The strike last trading price was 28.05, which was -13.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SRF was trading at 2248.20. The strike last trading price was 42, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SRF was trading at 2178.10. The strike last trading price was 73, which was 43.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SRF was trading at 2277.95. The strike last trading price was 29.6, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SRF was trading at 2325.70. The strike last trading price was 25.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SRF was trading at 2262.95. The strike last trading price was 25.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SRF was trading at 2306.10. The strike last trading price was 25.4, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct SRF was trading at 2351.40. The strike last trading price was 18.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SRF was trading at 2342.85. The strike last trading price was 18.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SRF was trading at 2342.30. The strike last trading price was 18.55, which was -9.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SRF was trading at 2328.40. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SRF was trading at 2307.80. The strike last trading price was 28, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
