`
[--[65.84.65.76]--]
SRF
Srf Ltd

2235.2 37.30 (1.70%)

Back to Option Chain


Historical option data for SRF

14 Nov 2024 04:11 PM IST
SRF 28NOV2024 2200 CE
Delta: 0.68
Vega: 1.56
Theta: -1.76
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2235.20 70 15.55 24.33 779 40 266
13 Nov 2197.90 54.45 -21.80 25.87 850 78 233
12 Nov 2253.05 76.25 -43.60 25.20 28 4 153
11 Nov 2294.20 119.85 4.40 26.85 21 -1 148
8 Nov 2305.95 115.45 -71.55 20.48 122 52 151
7 Nov 2378.45 187 22.05 - 20 -8 99
6 Nov 2343.05 164.95 37.90 21.20 64 -19 108
5 Nov 2299.15 127.05 31.10 19.69 74 -16 127
4 Nov 2246.70 95.95 -4.05 26.21 39 12 142
1 Nov 2252.30 100 0.10 24.47 1 0 130
31 Oct 2243.15 99.9 -17.10 - 72 45 130
30 Oct 2261.95 117 5.20 - 48 12 85
29 Oct 2260.45 111.8 3.00 - 24 4 71
28 Oct 2257.25 108.8 25.05 - 29 -1 67
25 Oct 2206.90 83.75 -26.40 - 54 14 68
24 Oct 2257.30 110.15 4.40 - 182 24 55
23 Oct 2248.20 105.75 7.75 - 85 1 30
22 Oct 2178.10 98 -23.00 - 60 26 27
21 Oct 2277.95 121 0.00 - 0 0 0
18 Oct 2325.70 121 0.00 - 0 1 0
17 Oct 2262.95 121 -285.95 - 2 1 1
16 Oct 2306.10 406.95 0.00 - 0 0 0
15 Oct 2351.40 406.95 0.00 - 0 0 0
14 Oct 2342.85 406.95 0.00 - 0 0 0
11 Oct 2348.75 406.95 0.00 - 0 0 0
10 Oct 2342.30 406.95 0.00 - 0 0 0
9 Oct 2334.60 406.95 0.00 - 0 0 0
8 Oct 2328.40 406.95 0.00 - 0 0 0
7 Oct 2307.80 406.95 0.00 - 0 0 0
4 Oct 2350.35 406.95 0.00 - 0 0 0
27 Sept 2461.55 406.95 406.95 - 0 0 0
26 Sept 2458.25 0 0.00 - 0 0 0
25 Sept 2451.75 0 0.00 - 0 0 0
23 Sept 2439.95 0 0.00 - 0 0 0
20 Sept 2419.70 0 0.00 - 0 0 0
18 Sept 2388.35 0 - 0 0 0


For Srf Ltd - strike price 2200 expiring on 28NOV2024

Delta for 2200 CE is 0.68

Historical price for 2200 CE is as follows

On 14 Nov SRF was trading at 2235.20. The strike last trading price was 70, which was 15.55 higher than the previous day. The implied volatity was 24.33, the open interest changed by 40 which increased total open position to 266


On 13 Nov SRF was trading at 2197.90. The strike last trading price was 54.45, which was -21.80 lower than the previous day. The implied volatity was 25.87, the open interest changed by 78 which increased total open position to 233


On 12 Nov SRF was trading at 2253.05. The strike last trading price was 76.25, which was -43.60 lower than the previous day. The implied volatity was 25.20, the open interest changed by 4 which increased total open position to 153


On 11 Nov SRF was trading at 2294.20. The strike last trading price was 119.85, which was 4.40 higher than the previous day. The implied volatity was 26.85, the open interest changed by -1 which decreased total open position to 148


On 8 Nov SRF was trading at 2305.95. The strike last trading price was 115.45, which was -71.55 lower than the previous day. The implied volatity was 20.48, the open interest changed by 52 which increased total open position to 151


On 7 Nov SRF was trading at 2378.45. The strike last trading price was 187, which was 22.05 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 99


On 6 Nov SRF was trading at 2343.05. The strike last trading price was 164.95, which was 37.90 higher than the previous day. The implied volatity was 21.20, the open interest changed by -19 which decreased total open position to 108


On 5 Nov SRF was trading at 2299.15. The strike last trading price was 127.05, which was 31.10 higher than the previous day. The implied volatity was 19.69, the open interest changed by -16 which decreased total open position to 127


On 4 Nov SRF was trading at 2246.70. The strike last trading price was 95.95, which was -4.05 lower than the previous day. The implied volatity was 26.21, the open interest changed by 12 which increased total open position to 142


On 1 Nov SRF was trading at 2252.30. The strike last trading price was 100, which was 0.10 higher than the previous day. The implied volatity was 24.47, the open interest changed by 0 which decreased total open position to 130


On 31 Oct SRF was trading at 2243.15. The strike last trading price was 99.9, which was -17.10 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 117, which was 5.20 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 111.8, which was 3.00 higher 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 108.8, which was 25.05 higher 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 83.75, which was -26.40 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 110.15, which was 4.40 higher 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 105.75, which was 7.75 higher 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 98, which was -23.00 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 121, 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 121, 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 121, which was -285.95 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 406.95, 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 406.95, 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 406.95, 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 11 Oct SRF was trading at 2348.75. The strike last trading price was 406.95, 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 406.95, 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 9 Oct SRF was trading at 2334.60. The strike last trading price was 406.95, 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 406.95, 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 406.95, 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 4 Oct SRF was trading at 2350.35. The strike last trading price was 406.95, 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 27 Sept SRF was trading at 2461.55. The strike last trading price was 406.95, which was 406.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept SRF was trading at 2458.25. The strike last trading price was 0, 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 Sept SRF was trading at 2451.75. The strike last trading price was 0, 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 Sept SRF was trading at 2439.95. The strike last trading price was 0, 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 20 Sept SRF was trading at 2419.70. The strike last trading price was 0, 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 Sept SRF was trading at 2388.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


SRF 28NOV2024 2200 PE
Delta: -0.33
Vega: 1.58
Theta: -1.24
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2235.20 24.7 -12.35 25.68 929 33 776
13 Nov 2197.90 37.05 6.75 25.08 1,404 2 742
12 Nov 2253.05 30.3 12.30 27.95 650 -2 748
11 Nov 2294.20 18 -1.90 28.59 792 -12 755
8 Nov 2305.95 19.9 10.70 27.85 1,261 107 824
7 Nov 2378.45 9.2 -2.60 28.99 417 -64 717
6 Nov 2343.05 11.8 -11.75 27.63 758 -37 781
5 Nov 2299.15 23.55 -14.30 29.75 928 111 829
4 Nov 2246.70 37.85 -1.40 28.40 1,125 286 715
1 Nov 2252.30 39.25 3.25 28.54 6 0 428
31 Oct 2243.15 36 0.90 - 234 99 429
30 Oct 2261.95 35.1 1.45 - 180 31 328
29 Oct 2260.45 33.65 -3.35 - 116 31 291
28 Oct 2257.25 37 -15.80 - 145 36 261
25 Oct 2206.90 52.8 13.20 - 145 6 225
24 Oct 2257.30 39.6 -16.60 - 297 40 216
23 Oct 2248.20 56.2 -32.80 - 335 44 176
22 Oct 2178.10 89 43.00 - 164 23 131
21 Oct 2277.95 46 13.80 - 28 0 107
18 Oct 2325.70 32.2 -9.85 - 30 1 105
17 Oct 2262.95 42.05 1.20 - 132 5 104
16 Oct 2306.10 40.85 17.75 - 77 34 98
15 Oct 2351.40 23.1 -5.40 - 13 5 65
14 Oct 2342.85 28.5 2.55 - 3 2 59
11 Oct 2348.75 25.95 -1.05 - 1 0 58
10 Oct 2342.30 27 -6.00 - 10 -2 57
9 Oct 2334.60 33 -3.00 - 14 2 58
8 Oct 2328.40 36 -9.00 - 24 -2 56
7 Oct 2307.80 45 13.95 - 28 19 58
4 Oct 2350.35 31.05 17.55 - 10 8 38
27 Sept 2461.55 13.5 -2.50 - 24 -9 31
26 Sept 2458.25 16 -4.00 - 2 -1 39
25 Sept 2451.75 20 4.25 - 1 0 39
23 Sept 2439.95 15.75 -11.30 - 38 22 23
20 Sept 2419.70 27.05 27.05 - 0 0 1
18 Sept 2388.35 0 - 0 0 0


For Srf Ltd - strike price 2200 expiring on 28NOV2024

Delta for 2200 PE is -0.33

Historical price for 2200 PE is as follows

On 14 Nov SRF was trading at 2235.20. The strike last trading price was 24.7, which was -12.35 lower than the previous day. The implied volatity was 25.68, the open interest changed by 33 which increased total open position to 776


On 13 Nov SRF was trading at 2197.90. The strike last trading price was 37.05, which was 6.75 higher than the previous day. The implied volatity was 25.08, the open interest changed by 2 which increased total open position to 742


On 12 Nov SRF was trading at 2253.05. The strike last trading price was 30.3, which was 12.30 higher than the previous day. The implied volatity was 27.95, the open interest changed by -2 which decreased total open position to 748


On 11 Nov SRF was trading at 2294.20. The strike last trading price was 18, which was -1.90 lower than the previous day. The implied volatity was 28.59, the open interest changed by -12 which decreased total open position to 755


On 8 Nov SRF was trading at 2305.95. The strike last trading price was 19.9, which was 10.70 higher than the previous day. The implied volatity was 27.85, the open interest changed by 107 which increased total open position to 824


On 7 Nov SRF was trading at 2378.45. The strike last trading price was 9.2, which was -2.60 lower than the previous day. The implied volatity was 28.99, the open interest changed by -64 which decreased total open position to 717


On 6 Nov SRF was trading at 2343.05. The strike last trading price was 11.8, which was -11.75 lower than the previous day. The implied volatity was 27.63, the open interest changed by -37 which decreased total open position to 781


On 5 Nov SRF was trading at 2299.15. The strike last trading price was 23.55, which was -14.30 lower than the previous day. The implied volatity was 29.75, the open interest changed by 111 which increased total open position to 829


On 4 Nov SRF was trading at 2246.70. The strike last trading price was 37.85, which was -1.40 lower than the previous day. The implied volatity was 28.40, the open interest changed by 286 which increased total open position to 715


On 1 Nov SRF was trading at 2252.30. The strike last trading price was 39.25, which was 3.25 higher than the previous day. The implied volatity was 28.54, the open interest changed by 0 which decreased total open position to 428


On 31 Oct SRF was trading at 2243.15. The strike last trading price was 36, which was 0.90 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 35.1, which was 1.45 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 33.65, which was -3.35 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 37, which was -15.80 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 52.8, which was 13.20 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 39.6, which was -16.60 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 56.2, which was -32.80 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 89, which was 43.00 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 46, which was 13.80 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 32.2, which was -9.85 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 42.05, which was 1.20 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 40.85, which was 17.75 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 23.1, which was -5.40 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 28.5, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 11 Oct SRF was trading at 2348.75. The strike last trading price was 25.95, which was -1.05 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 27, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 9 Oct SRF was trading at 2334.60. The strike last trading price was 33, which was -3.00 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 36, which was -9.00 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 45, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct SRF was trading at 2350.35. The strike last trading price was 31.05, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 27 Sept SRF was trading at 2461.55. The strike last trading price was 13.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 26 Sept SRF was trading at 2458.25. The strike last trading price was 16, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Sept SRF was trading at 2451.75. The strike last trading price was 20, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 23 Sept SRF was trading at 2439.95. The strike last trading price was 15.75, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 20 Sept SRF was trading at 2419.70. The strike last trading price was 27.05, which was 27.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 18 Sept SRF was trading at 2388.35. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to