SRF
Srf Ltd
Historical option data for SRF
18 Oct 2024 10:32 AM IST
| SRF 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 2280.60 | 47 | 1.00 | 2,77,500 | 24,000 | 2,38,500 | ||||
| 17 Oct | 2262.95 | 46 | -20.00 | 18,28,500 | 1,06,875 | 2,32,875 | ||||
| 16 Oct | 2306.10 | 66 | -14.00 | 9,36,000 | 48,750 | 1,25,625 | ||||
| 15 Oct | 2351.40 | 80 | 2.15 | 1,02,750 | -4,125 | 77,250 | ||||
| 14 Oct | 2342.85 | 77.85 | -7.15 | 1,42,125 | 23,250 | 81,375 | ||||
| 11 Oct | 2348.75 | 85 | 2.00 | 1,45,500 | 7,500 | 58,125 | ||||
| 10 Oct | 2342.30 | 83 | 2.90 | 68,250 | 10,125 | 50,250 | ||||
| 9 Oct | 2334.60 | 80.1 | -7.65 | 78,375 | 5,625 | 39,750 | ||||
| 8 Oct | 2328.40 | 87.75 | 16.90 | 78,375 | -2,250 | 34,125 | ||||
| 7 Oct | 2307.80 | 70.85 | -33.15 | 49,875 | 21,750 | 36,375 | ||||
| 4 Oct | 2350.35 | 104 | -111.00 | 12,000 | 7,875 | 14,250 | ||||
| 3 Oct | 2421.00 | 215 | 0.00 | 0 | 3,375 | 0 | ||||
| 1 Oct | 2481.35 | 215 | -19.00 | 4,875 | 3,000 | 6,000 | ||||
| 30 Sept | 2497.85 | 234 | 24.75 | 3,000 | -375 | 2,625 | ||||
| 27 Sept | 2461.55 | 209.25 | 10.65 | 375 | 0 | 3,375 | ||||
| 26 Sept | 2458.25 | 198.6 | 12.70 | 1,125 | 0 | 3,000 | ||||
| 25 Sept | 2451.75 | 185.9 | 5.90 | 2,250 | 750 | 3,000 | ||||
| 24 Sept | 2432.50 | 180 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2439.95 | 180 | 12.00 | 1,875 | -375 | 1,875 | ||||
| 20 Sept | 2419.70 | 168 | 19.05 | 375 | 0 | 1,875 | ||||
| 19 Sept | 2402.00 | 148.95 | -1.00 | 375 | 0 | 1,500 | ||||
| 18 Sept | 2388.35 | 149.95 | -151.35 | 1,500 | 1,125 | 1,125 | ||||
| 17 Sept | 2431.15 | 301.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2436.90 | 301.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2466.40 | 301.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2488.20 | 301.3 | 0 | 0 | 0 | |||||
For Srf Ltd - strike price 2300 expiring on 31OCT2024
Delta for 2300 CE is -
Historical price for 2300 CE is as follows
On 18 Oct SRF was trading at 2280.60. The strike last trading price was 47, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 238500
On 17 Oct SRF was trading at 2262.95. The strike last trading price was 46, which was -20.00 lower than the previous day. The implied volatity was -, the open interest changed by 106875 which increased total open position to 232875
On 16 Oct SRF was trading at 2306.10. The strike last trading price was 66, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 48750 which increased total open position to 125625
On 15 Oct SRF was trading at 2351.40. The strike last trading price was 80, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 77250
On 14 Oct SRF was trading at 2342.85. The strike last trading price was 77.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 81375
On 11 Oct SRF was trading at 2348.75. The strike last trading price was 85, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 58125
On 10 Oct SRF was trading at 2342.30. The strike last trading price was 83, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 50250
On 9 Oct SRF was trading at 2334.60. The strike last trading price was 80.1, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 39750
On 8 Oct SRF was trading at 2328.40. The strike last trading price was 87.75, which was 16.90 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 34125
On 7 Oct SRF was trading at 2307.80. The strike last trading price was 70.85, which was -33.15 lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 36375
On 4 Oct SRF was trading at 2350.35. The strike last trading price was 104, which was -111.00 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 14250
On 3 Oct SRF was trading at 2421.00. The strike last trading price was 215, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 0
On 1 Oct SRF was trading at 2481.35. The strike last trading price was 215, which was -19.00 lower than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
On 30 Sept SRF was trading at 2497.85. The strike last trading price was 234, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 2625
On 27 Sept SRF was trading at 2461.55. The strike last trading price was 209.25, which was 10.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3375
On 26 Sept SRF was trading at 2458.25. The strike last trading price was 198.6, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 25 Sept SRF was trading at 2451.75. The strike last trading price was 185.9, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3000
On 24 Sept SRF was trading at 2432.50. The strike last trading price was 180, 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 23 Sept SRF was trading at 2439.95. The strike last trading price was 180, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 1875
On 20 Sept SRF was trading at 2419.70. The strike last trading price was 168, which was 19.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 19 Sept SRF was trading at 2402.00. The strike last trading price was 148.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 18 Sept SRF was trading at 2388.35. The strike last trading price was 149.95, which was -151.35 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1125
On 17 Sept SRF was trading at 2431.15. The strike last trading price was 301.3, 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 16 Sept SRF was trading at 2436.90. The strike last trading price was 301.3, 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 13 Sept SRF was trading at 2466.40. The strike last trading price was 301.3, 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 12 Sept SRF was trading at 2488.20. The strike last trading price was 301.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SRF 2300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2280.60 | 53.8 | -1.85 | 1,03,875 | -13,875 | 4,50,375 |
| 17 Oct | 2262.95 | 55.65 | -4.20 | 18,03,000 | -3,87,375 | 4,75,125 |
| 16 Oct | 2306.10 | 59.85 | 34.35 | 24,46,125 | 4,69,875 | 8,74,500 |
| 15 Oct | 2351.40 | 25.5 | -2.30 | 1,18,500 | -1,875 | 4,04,250 |
| 14 Oct | 2342.85 | 27.8 | -2.20 | 3,75,750 | 46,500 | 4,06,500 |
| 11 Oct | 2348.75 | 30 | -2.65 | 2,02,125 | 20,625 | 3,56,250 |
| 10 Oct | 2342.30 | 32.65 | -3.45 | 1,54,125 | 7,875 | 3,37,500 |
| 9 Oct | 2334.60 | 36.1 | -4.85 | 1,64,625 | 19,875 | 3,29,250 |
| 8 Oct | 2328.40 | 40.95 | -13.75 | 2,10,000 | -16,875 | 3,11,250 |
| 7 Oct | 2307.80 | 54.7 | 14.70 | 3,80,625 | 25,500 | 3,28,125 |
| 4 Oct | 2350.35 | 40 | 16.45 | 3,76,875 | 56,625 | 3,01,875 |
| 3 Oct | 2421.00 | 23.55 | 9.15 | 3,20,625 | 5,250 | 2,46,000 |
| 1 Oct | 2481.35 | 14.4 | -0.05 | 1,92,000 | 36,375 | 2,40,375 |
| 30 Sept | 2497.85 | 14.45 | -0.85 | 1,93,125 | 14,250 | 2,03,250 |
| 27 Sept | 2461.55 | 15.3 | -2.60 | 2,02,500 | -5,625 | 1,89,375 |
| 26 Sept | 2458.25 | 17.9 | -5.05 | 1,15,125 | 24,375 | 1,94,625 |
| 25 Sept | 2451.75 | 22.95 | -1.00 | 1,41,000 | 42,750 | 1,69,875 |
| 24 Sept | 2432.50 | 23.95 | -0.45 | 93,000 | 25,125 | 1,26,750 |
| 23 Sept | 2439.95 | 24.4 | -0.40 | 66,375 | 21,000 | 1,01,250 |
| 20 Sept | 2419.70 | 24.8 | -6.60 | 41,250 | 9,375 | 79,875 |
| 19 Sept | 2402.00 | 31.4 | -7.10 | 46,125 | 16,875 | 70,125 |
| 18 Sept | 2388.35 | 38.5 | 12.05 | 49,875 | 24,750 | 53,250 |
| 17 Sept | 2431.15 | 26.45 | 1.70 | 45,750 | 14,250 | 28,875 |
| 16 Sept | 2436.90 | 24.75 | 2.75 | 15,375 | 12,375 | 12,750 |
| 13 Sept | 2466.40 | 22 | 0.00 | 0 | 375 | 0 |
| 12 Sept | 2488.20 | 22 | 375 | 0 | 0 | |
For Srf Ltd - strike price 2300 expiring on 31OCT2024
Delta for 2300 PE is -
Historical price for 2300 PE is as follows
On 18 Oct SRF was trading at 2280.60. The strike last trading price was 53.8, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -13875 which decreased total open position to 450375
On 17 Oct SRF was trading at 2262.95. The strike last trading price was 55.65, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by -387375 which decreased total open position to 475125
On 16 Oct SRF was trading at 2306.10. The strike last trading price was 59.85, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by 469875 which increased total open position to 874500
On 15 Oct SRF was trading at 2351.40. The strike last trading price was 25.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 404250
On 14 Oct SRF was trading at 2342.85. The strike last trading price was 27.8, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 46500 which increased total open position to 406500
On 11 Oct SRF was trading at 2348.75. The strike last trading price was 30, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 356250
On 10 Oct SRF was trading at 2342.30. The strike last trading price was 32.65, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 337500
On 9 Oct SRF was trading at 2334.60. The strike last trading price was 36.1, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 19875 which increased total open position to 329250
On 8 Oct SRF was trading at 2328.40. The strike last trading price was 40.95, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by -16875 which decreased total open position to 311250
On 7 Oct SRF was trading at 2307.80. The strike last trading price was 54.7, which was 14.70 higher than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 328125
On 4 Oct SRF was trading at 2350.35. The strike last trading price was 40, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by 56625 which increased total open position to 301875
On 3 Oct SRF was trading at 2421.00. The strike last trading price was 23.55, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 246000
On 1 Oct SRF was trading at 2481.35. The strike last trading price was 14.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 36375 which increased total open position to 240375
On 30 Sept SRF was trading at 2497.85. The strike last trading price was 14.45, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 203250
On 27 Sept SRF was trading at 2461.55. The strike last trading price was 15.3, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 189375
On 26 Sept SRF was trading at 2458.25. The strike last trading price was 17.9, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 24375 which increased total open position to 194625
On 25 Sept SRF was trading at 2451.75. The strike last trading price was 22.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 42750 which increased total open position to 169875
On 24 Sept SRF was trading at 2432.50. The strike last trading price was 23.95, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 25125 which increased total open position to 126750
On 23 Sept SRF was trading at 2439.95. The strike last trading price was 24.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 101250
On 20 Sept SRF was trading at 2419.70. The strike last trading price was 24.8, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 79875
On 19 Sept SRF was trading at 2402.00. The strike last trading price was 31.4, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 70125
On 18 Sept SRF was trading at 2388.35. The strike last trading price was 38.5, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 24750 which increased total open position to 53250
On 17 Sept SRF was trading at 2431.15. The strike last trading price was 26.45, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 28875
On 16 Sept SRF was trading at 2436.90. The strike last trading price was 24.75, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 12750
On 13 Sept SRF was trading at 2466.40. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 12 Sept SRF was trading at 2488.20. The strike last trading price was 22, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
