`
[--[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 2220 CE
Delta: 0.62
Vega: 1.67
Theta: -1.73
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2235.20 54.95 12.95 22.83 193 6 72
13 Nov 2197.90 42 -24.80 24.59 165 49 66
12 Nov 2253.05 66.8 -17.20 26.87 11 1 17
11 Nov 2294.20 84 -17.55 - 5 -3 16
8 Nov 2305.95 101.55 -58.65 21.88 8 -1 20
7 Nov 2378.45 160.2 45.45 - 1 0 21
6 Nov 2343.05 114.75 0.00 0.00 0 -4 0
5 Nov 2299.15 114.75 33.90 22.32 17 -3 22
4 Nov 2246.70 80.85 11.45 24.99 34 15 25
1 Nov 2252.30 69.4 0.00 0.00 0 10 0
31 Oct 2243.15 69.4 -225.40 - 13 10 10
30 Oct 2261.95 294.8 0.00 - 0 0 0
29 Oct 2260.45 294.8 0.00 - 0 0 0
28 Oct 2257.25 294.8 0.00 - 0 0 0
25 Oct 2206.90 294.8 0.00 - 0 0 0
24 Oct 2257.30 294.8 0.00 - 0 0 0
23 Oct 2248.20 294.8 0.00 - 0 0 0
22 Oct 2178.10 294.8 0.00 - 0 0 0
21 Oct 2277.95 294.8 0.00 - 0 0 0
18 Oct 2325.70 294.8 0.00 - 0 0 0
17 Oct 2262.95 294.8 0.00 - 0 0 0
16 Oct 2306.10 294.8 0.00 - 0 0 0
15 Oct 2351.40 294.8 0.00 - 0 0 0
14 Oct 2342.85 294.8 0.00 - 0 0 0
11 Oct 2348.75 294.8 0.00 - 0 0 0
10 Oct 2342.30 294.8 0.00 - 0 0 0
9 Oct 2334.60 294.8 0.00 - 0 0 0
8 Oct 2328.40 294.8 0.00 - 0 0 0
7 Oct 2307.80 294.8 0.00 - 0 0 0
4 Oct 2350.35 294.8 - 0 0 0


For Srf Ltd - strike price 2220 expiring on 28NOV2024

Delta for 2220 CE is 0.62

Historical price for 2220 CE is as follows

On 14 Nov SRF was trading at 2235.20. The strike last trading price was 54.95, which was 12.95 higher than the previous day. The implied volatity was 22.83, the open interest changed by 6 which increased total open position to 72


On 13 Nov SRF was trading at 2197.90. The strike last trading price was 42, which was -24.80 lower than the previous day. The implied volatity was 24.59, the open interest changed by 49 which increased total open position to 66


On 12 Nov SRF was trading at 2253.05. The strike last trading price was 66.8, which was -17.20 lower than the previous day. The implied volatity was 26.87, the open interest changed by 1 which increased total open position to 17


On 11 Nov SRF was trading at 2294.20. The strike last trading price was 84, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 16


On 8 Nov SRF was trading at 2305.95. The strike last trading price was 101.55, which was -58.65 lower than the previous day. The implied volatity was 21.88, the open interest changed by -1 which decreased total open position to 20


On 7 Nov SRF was trading at 2378.45. The strike last trading price was 160.2, which was 45.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21


On 6 Nov SRF was trading at 2343.05. The strike last trading price was 114.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 5 Nov SRF was trading at 2299.15. The strike last trading price was 114.75, which was 33.90 higher than the previous day. The implied volatity was 22.32, the open interest changed by -3 which decreased total open position to 22


On 4 Nov SRF was trading at 2246.70. The strike last trading price was 80.85, which was 11.45 higher than the previous day. The implied volatity was 24.99, the open interest changed by 15 which increased total open position to 25


On 1 Nov SRF was trading at 2252.30. The strike last trading price was 69.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0


On 31 Oct SRF was trading at 2243.15. The strike last trading price was 69.4, which was -225.40 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, 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 294.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


SRF 28NOV2024 2220 PE
Delta: -0.39
Vega: 1.69
Theta: -1.30
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
14 Nov 2235.20 32.2 -29.80 25.66 248 5 51
13 Nov 2197.90 62 25.30 33.61 183 -31 46
12 Nov 2253.05 36.7 14.80 27.21 63 -1 77
11 Nov 2294.20 21.9 -2.50 27.82 277 6 79
8 Nov 2305.95 24.4 13.50 27.40 76 -4 75
7 Nov 2378.45 10.9 -3.35 28.12 87 5 80
6 Nov 2343.05 14.25 -14.55 26.95 136 31 76
5 Nov 2299.15 28.8 -16.45 29.69 87 -10 44
4 Nov 2246.70 45.25 6.25 28.28 70 15 51
1 Nov 2252.30 39 1.50 25.16 1 0 36
31 Oct 2243.15 37.5 -2.50 - 28 17 37
30 Oct 2261.95 40 0.00 - 4 0 20
29 Oct 2260.45 40 -8.00 - 10 6 19
28 Oct 2257.25 48 -20.00 - 14 -3 10
25 Oct 2206.90 68 20.00 - 11 2 13
24 Oct 2257.30 48 -18.05 - 19 0 6
23 Oct 2248.20 66.05 34.40 - 5 2 6
22 Oct 2178.10 31.65 0.00 - 0 0 0
21 Oct 2277.95 31.65 0.00 - 0 0 0
18 Oct 2325.70 31.65 0.00 - 0 0 0
17 Oct 2262.95 31.65 0.00 - 0 4 0
16 Oct 2306.10 31.65 2.90 - 59 8 8
15 Oct 2351.40 28.75 0.00 - 0 0 0
14 Oct 2342.85 28.75 0.00 - 0 0 0
11 Oct 2348.75 28.75 0.00 - 0 0 0
10 Oct 2342.30 28.75 0.00 - 0 0 0
9 Oct 2334.60 28.75 0.00 - 0 0 0
8 Oct 2328.40 28.75 0.00 - 0 0 0
7 Oct 2307.80 28.75 0.00 - 0 0 0
4 Oct 2350.35 28.75 - 0 0 0


For Srf Ltd - strike price 2220 expiring on 28NOV2024

Delta for 2220 PE is -0.39

Historical price for 2220 PE is as follows

On 14 Nov SRF was trading at 2235.20. The strike last trading price was 32.2, which was -29.80 lower than the previous day. The implied volatity was 25.66, the open interest changed by 5 which increased total open position to 51


On 13 Nov SRF was trading at 2197.90. The strike last trading price was 62, which was 25.30 higher than the previous day. The implied volatity was 33.61, the open interest changed by -31 which decreased total open position to 46


On 12 Nov SRF was trading at 2253.05. The strike last trading price was 36.7, which was 14.80 higher than the previous day. The implied volatity was 27.21, the open interest changed by -1 which decreased total open position to 77


On 11 Nov SRF was trading at 2294.20. The strike last trading price was 21.9, which was -2.50 lower than the previous day. The implied volatity was 27.82, the open interest changed by 6 which increased total open position to 79


On 8 Nov SRF was trading at 2305.95. The strike last trading price was 24.4, which was 13.50 higher than the previous day. The implied volatity was 27.40, the open interest changed by -4 which decreased total open position to 75


On 7 Nov SRF was trading at 2378.45. The strike last trading price was 10.9, which was -3.35 lower than the previous day. The implied volatity was 28.12, the open interest changed by 5 which increased total open position to 80


On 6 Nov SRF was trading at 2343.05. The strike last trading price was 14.25, which was -14.55 lower than the previous day. The implied volatity was 26.95, the open interest changed by 31 which increased total open position to 76


On 5 Nov SRF was trading at 2299.15. The strike last trading price was 28.8, which was -16.45 lower than the previous day. The implied volatity was 29.69, the open interest changed by -10 which decreased total open position to 44


On 4 Nov SRF was trading at 2246.70. The strike last trading price was 45.25, which was 6.25 higher than the previous day. The implied volatity was 28.28, the open interest changed by 15 which increased total open position to 51


On 1 Nov SRF was trading at 2252.30. The strike last trading price was 39, which was 1.50 higher than the previous day. The implied volatity was 25.16, the open interest changed by 0 which decreased total open position to 36


On 31 Oct SRF was trading at 2243.15. The strike last trading price was 37.5, 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 30 Oct SRF was trading at 2261.95. The strike last trading price was 40, 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 40, which was -8.00 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 48, which was -20.00 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 68, which was 20.00 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 48, which was -18.05 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 66.05, which was 34.40 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 31.65, 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 15 Oct SRF was trading at 2351.40. The strike last trading price was 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, 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 28.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to