SRF
Srf Ltd
Historical option data for SRF
21 Nov 2024 04:11 PM IST
| SRF 28NOV2024 2180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 1.08
Theta: -2.34
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2143.65 | 17.85 | -30.90 | 28.04 | 589 | 76 | 98 | |||
| 20 Nov | 2199.50 | 48.75 | 0.00 | 27.52 | 56 | -5 | 21 | |||
| 19 Nov | 2199.50 | 48.75 | 5.05 | 27.52 | 56 | -6 | 21 | |||
| 18 Nov | 2179.35 | 43.7 | -22.65 | 30.10 | 104 | 12 | 28 | |||
| 14 Nov | 2235.20 | 66.35 | 0.20 | - | 17 | 10 | 15 | |||
| 13 Nov | 2197.90 | 66.15 | -54.05 | 25.97 | 4 | 2 | 5 | |||
| 12 Nov | 2253.05 | 120.2 | -8.25 | 43.46 | 1 | 0 | 2 | |||
| 11 Nov | 2294.20 | 128.45 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 8 Nov | 2305.95 | 128.45 | -198.75 | 15.77 | 2 | 1 | 1 | |||
| 7 Nov | 2378.45 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2343.05 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2299.15 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2246.70 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 2252.30 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2243.15 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 2261.95 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 2260.45 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 2257.25 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 2206.90 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 2257.30 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 2248.20 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2178.10 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2277.95 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2325.70 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2262.95 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2306.10 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 2351.40 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2342.85 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2342.30 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2328.40 | 327.2 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2307.80 | 327.2 | - | 0 | 0 | 0 | ||||
For Srf Ltd - strike price 2180 expiring on 28NOV2024
Delta for 2180 CE is 0.33
Historical price for 2180 CE is as follows
On 21 Nov SRF was trading at 2143.65. The strike last trading price was 17.85, which was -30.90 lower than the previous day. The implied volatity was 28.04, the open interest changed by 76 which increased total open position to 98
On 20 Nov SRF was trading at 2199.50. The strike last trading price was 48.75, which was 0.00 lower than the previous day. The implied volatity was 27.52, the open interest changed by -5 which decreased total open position to 21
On 19 Nov SRF was trading at 2199.50. The strike last trading price was 48.75, which was 5.05 higher than the previous day. The implied volatity was 27.52, the open interest changed by -6 which decreased total open position to 21
On 18 Nov SRF was trading at 2179.35. The strike last trading price was 43.7, which was -22.65 lower than the previous day. The implied volatity was 30.10, the open interest changed by 12 which increased total open position to 28
On 14 Nov SRF was trading at 2235.20. The strike last trading price was 66.35, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 15
On 13 Nov SRF was trading at 2197.90. The strike last trading price was 66.15, which was -54.05 lower than the previous day. The implied volatity was 25.97, the open interest changed by 2 which increased total open position to 5
On 12 Nov SRF was trading at 2253.05. The strike last trading price was 120.2, which was -8.25 lower than the previous day. The implied volatity was 43.46, the open interest changed by 0 which decreased total open position to 2
On 11 Nov SRF was trading at 2294.20. The strike last trading price was 128.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 8 Nov SRF was trading at 2305.95. The strike last trading price was 128.45, which was -198.75 lower than the previous day. The implied volatity was 15.77, the open interest changed by 1 which increased total open position to 1
On 7 Nov SRF was trading at 2378.45. The strike last trading price was 327.2, which was 0.00 lower than the previous day. The implied volatity was -, 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 327.2, which was 0.00 lower than the previous day. The implied volatity was -, 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 327.2, which was 0.00 lower than the previous day. The implied volatity was -, 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 327.2, which was 0.00 lower than the previous day. The implied volatity was -, 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 327.2, which was 0.00 lower than the previous day. The implied volatity was -, 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 327.2, 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 327.2, 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 327.2, 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 327.2, 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 327.2, 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 327.2, 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 327.2, 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 327.2, 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 21 Oct SRF was trading at 2277.95. The strike last trading price was 327.2, 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 327.2, 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 327.2, 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 327.2, 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 327.2, 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 327.2, 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 327.2, 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 327.2, 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 327.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SRF 28NOV2024 2180 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 1.09
Theta: -1.95
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2143.65 | 58 | 32.50 | 30.19 | 386 | -23 | 67 |
| 20 Nov | 2199.50 | 25.5 | 0.00 | 25.40 | 243 | 0 | 90 |
| 19 Nov | 2199.50 | 25.5 | -9.00 | 25.40 | 243 | 0 | 90 |
| 18 Nov | 2179.35 | 34.5 | 11.40 | 24.36 | 371 | -9 | 92 |
| 14 Nov | 2235.20 | 23.1 | -4.45 | 28.84 | 196 | -28 | 101 |
| 13 Nov | 2197.90 | 27.55 | 4.00 | 24.38 | 214 | 38 | 131 |
| 12 Nov | 2253.05 | 23.55 | 8.70 | 27.84 | 135 | 25 | 99 |
| 11 Nov | 2294.20 | 14.85 | -1.95 | 29.43 | 87 | -4 | 73 |
| 8 Nov | 2305.95 | 16.8 | 9.15 | 28.77 | 122 | 19 | 81 |
| 7 Nov | 2378.45 | 7.65 | -2.30 | 29.73 | 59 | 5 | 62 |
| 6 Nov | 2343.05 | 9.95 | -10.70 | 28.48 | 69 | 15 | 58 |
| 5 Nov | 2299.15 | 20.65 | -12.00 | 30.82 | 90 | 0 | 51 |
| 4 Nov | 2246.70 | 32.65 | -0.80 | 29.18 | 103 | 19 | 52 |
| 1 Nov | 2252.30 | 33.45 | 0.00 | 0.00 | 0 | 11 | 0 |
| 31 Oct | 2243.15 | 33.45 | 7.90 | - | 20 | 12 | 34 |
| 30 Oct | 2261.95 | 25.55 | -2.10 | - | 27 | 10 | 23 |
| 29 Oct | 2260.45 | 27.65 | -5.50 | - | 20 | 6 | 14 |
| 28 Oct | 2257.25 | 33.15 | -16.00 | - | 13 | -7 | 7 |
| 25 Oct | 2206.90 | 49.15 | 18.15 | - | 25 | 7 | 14 |
| 24 Oct | 2257.30 | 31 | -18.00 | - | 16 | -3 | 8 |
| 23 Oct | 2248.20 | 49 | -32.00 | - | 8 | 3 | 10 |
| 22 Oct | 2178.10 | 81 | 50.95 | - | 15 | -6 | 7 |
| 21 Oct | 2277.95 | 30.05 | 0.00 | - | 0 | -1 | 0 |
| 18 Oct | 2325.70 | 30.05 | -15.15 | - | 1 | 0 | 14 |
| 17 Oct | 2262.95 | 45.2 | 10.35 | - | 7 | -1 | 14 |
| 16 Oct | 2306.10 | 34.85 | 13.15 | - | 57 | 15 | 15 |
| 15 Oct | 2351.40 | 21.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2342.85 | 21.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2342.30 | 21.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2328.40 | 21.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2307.80 | 21.7 | - | 0 | 0 | 0 | |
For Srf Ltd - strike price 2180 expiring on 28NOV2024
Delta for 2180 PE is -0.65
Historical price for 2180 PE is as follows
On 21 Nov SRF was trading at 2143.65. The strike last trading price was 58, which was 32.50 higher than the previous day. The implied volatity was 30.19, the open interest changed by -23 which decreased total open position to 67
On 20 Nov SRF was trading at 2199.50. The strike last trading price was 25.5, which was 0.00 lower than the previous day. The implied volatity was 25.40, the open interest changed by 0 which decreased total open position to 90
On 19 Nov SRF was trading at 2199.50. The strike last trading price was 25.5, which was -9.00 lower than the previous day. The implied volatity was 25.40, the open interest changed by 0 which decreased total open position to 90
On 18 Nov SRF was trading at 2179.35. The strike last trading price was 34.5, which was 11.40 higher than the previous day. The implied volatity was 24.36, the open interest changed by -9 which decreased total open position to 92
On 14 Nov SRF was trading at 2235.20. The strike last trading price was 23.1, which was -4.45 lower than the previous day. The implied volatity was 28.84, the open interest changed by -28 which decreased total open position to 101
On 13 Nov SRF was trading at 2197.90. The strike last trading price was 27.55, which was 4.00 higher than the previous day. The implied volatity was 24.38, the open interest changed by 38 which increased total open position to 131
On 12 Nov SRF was trading at 2253.05. The strike last trading price was 23.55, which was 8.70 higher than the previous day. The implied volatity was 27.84, the open interest changed by 25 which increased total open position to 99
On 11 Nov SRF was trading at 2294.20. The strike last trading price was 14.85, which was -1.95 lower than the previous day. The implied volatity was 29.43, the open interest changed by -4 which decreased total open position to 73
On 8 Nov SRF was trading at 2305.95. The strike last trading price was 16.8, which was 9.15 higher than the previous day. The implied volatity was 28.77, the open interest changed by 19 which increased total open position to 81
On 7 Nov SRF was trading at 2378.45. The strike last trading price was 7.65, which was -2.30 lower than the previous day. The implied volatity was 29.73, the open interest changed by 5 which increased total open position to 62
On 6 Nov SRF was trading at 2343.05. The strike last trading price was 9.95, which was -10.70 lower than the previous day. The implied volatity was 28.48, the open interest changed by 15 which increased total open position to 58
On 5 Nov SRF was trading at 2299.15. The strike last trading price was 20.65, which was -12.00 lower than the previous day. The implied volatity was 30.82, the open interest changed by 0 which decreased total open position to 51
On 4 Nov SRF was trading at 2246.70. The strike last trading price was 32.65, which was -0.80 lower than the previous day. The implied volatity was 29.18, the open interest changed by 19 which increased total open position to 52
On 1 Nov SRF was trading at 2252.30. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 31 Oct SRF was trading at 2243.15. The strike last trading price was 33.45, which was 7.90 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 25.55, which was -2.10 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 27.65, which was -5.50 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 33.15, which was -16.00 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 49.15, which was 18.15 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 31, which was -18.00 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 49, which was -32.00 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 81, which was 50.95 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 30.05, 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 30.05, which was -15.15 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 45.2, which was 10.35 higher 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 34.85, which was 13.15 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 21.7, 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 21.7, 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 21.7, 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 21.7, 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 21.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
