SRF
Srf Ltd
Historical option data for SRF
18 Oct 2024 10:32 AM IST
| SRF 2340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2280.60 | 30.6 | 1.55 | 83,250 | 3,000 | 1,08,375 | ||||
| 17 Oct | 2262.95 | 29.05 | -16.90 | 5,07,750 | -13,875 | 1,05,000 | ||||
| 16 Oct | 2306.10 | 45.95 | -8.50 | 5,00,625 | 21,375 | 1,19,250 | ||||
| 15 Oct | 2351.40 | 54.45 | 1.85 | 1,02,375 | -750 | 98,625 | ||||
| 14 Oct | 2342.85 | 52.6 | -6.30 | 1,97,625 | 14,250 | 1,00,125 | ||||
| 11 Oct | 2348.75 | 58.9 | -2.05 | 1,63,125 | 12,375 | 85,500 | ||||
| 10 Oct | 2342.30 | 60.95 | 3.15 | 2,21,625 | 15,000 | 75,375 | ||||
| 9 Oct | 2334.60 | 57.8 | -5.20 | 1,67,250 | 18,375 | 60,750 | ||||
| 8 Oct | 2328.40 | 63 | 12.05 | 62,625 | 0 | 42,375 | ||||
| 7 Oct | 2307.80 | 50.95 | -31.30 | 70,125 | 34,125 | 42,000 | ||||
| 4 Oct | 2350.35 | 82.25 | -53.75 | 11,250 | 1,125 | 7,500 | ||||
| 3 Oct | 2421.00 | 136 | -31.50 | 750 | 375 | 6,375 | ||||
| 1 Oct | 2481.35 | 167.5 | -35.25 | 3,000 | 1,500 | 5,625 | ||||
| 30 Sept | 2497.85 | 202.75 | 29.90 | 2,625 | 375 | 3,750 | ||||
| 27 Sept | 2461.55 | 172.85 | 11.80 | 3,000 | 1,500 | 2,625 | ||||
| 26 Sept | 2458.25 | 161.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 2451.75 | 161.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 2432.50 | 161.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 2439.95 | 161.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2419.70 | 161.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2402.00 | 161.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2388.35 | 161.05 | 0.00 | 0 | 750 | 0 | ||||
| 17 Sept | 2431.15 | 161.05 | -51.90 | 750 | 375 | 750 | ||||
| 16 Sept | 2436.90 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2466.40 | 212.95 | 0.00 | 0 | 375 | 0 | ||||
| 12 Sept | 2488.20 | 212.95 | -57.90 | 375 | 0 | 0 | ||||
| 11 Sept | 2482.40 | 270.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 2529.15 | 270.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2509.05 | 270.85 | 0 | 0 | 0 | |||||
For Srf Ltd - strike price 2340 expiring on 31OCT2024
Delta for 2340 CE is -
Historical price for 2340 CE is as follows
On 18 Oct SRF was trading at 2280.60. The strike last trading price was 30.6, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 108375
On 17 Oct SRF was trading at 2262.95. The strike last trading price was 29.05, which was -16.90 lower than the previous day. The implied volatity was -, the open interest changed by -13875 which decreased total open position to 105000
On 16 Oct SRF was trading at 2306.10. The strike last trading price was 45.95, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 21375 which increased total open position to 119250
On 15 Oct SRF was trading at 2351.40. The strike last trading price was 54.45, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 98625
On 14 Oct SRF was trading at 2342.85. The strike last trading price was 52.6, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 100125
On 11 Oct SRF was trading at 2348.75. The strike last trading price was 58.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 85500
On 10 Oct SRF was trading at 2342.30. The strike last trading price was 60.95, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 75375
On 9 Oct SRF was trading at 2334.60. The strike last trading price was 57.8, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 18375 which increased total open position to 60750
On 8 Oct SRF was trading at 2328.40. The strike last trading price was 63, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42375
On 7 Oct SRF was trading at 2307.80. The strike last trading price was 50.95, which was -31.30 lower than the previous day. The implied volatity was -, the open interest changed by 34125 which increased total open position to 42000
On 4 Oct SRF was trading at 2350.35. The strike last trading price was 82.25, which was -53.75 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 7500
On 3 Oct SRF was trading at 2421.00. The strike last trading price was 136, which was -31.50 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 6375
On 1 Oct SRF was trading at 2481.35. The strike last trading price was 167.5, which was -35.25 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 5625
On 30 Sept SRF was trading at 2497.85. The strike last trading price was 202.75, which was 29.90 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 3750
On 27 Sept SRF was trading at 2461.55. The strike last trading price was 172.85, which was 11.80 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2625
On 26 Sept SRF was trading at 2458.25. The strike last trading price was 161.05, 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 25 Sept SRF was trading at 2451.75. The strike last trading price was 161.05, 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 24 Sept SRF was trading at 2432.50. The strike last trading price was 161.05, 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 161.05, 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 20 Sept SRF was trading at 2419.70. The strike last trading price was 161.05, 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 19 Sept SRF was trading at 2402.00. The strike last trading price was 161.05, 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 18 Sept SRF was trading at 2388.35. The strike last trading price was 161.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 0
On 17 Sept SRF was trading at 2431.15. The strike last trading price was 161.05, which was -51.90 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 750
On 16 Sept SRF was trading at 2436.90. The strike last trading price was 212.95, 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 212.95, 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 212.95, which was -57.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Sept SRF was trading at 2482.40. The strike last trading price was 270.85, 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 9 Sept SRF was trading at 2529.15. The strike last trading price was 270.85, 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 Sept SRF was trading at 2509.05. The strike last trading price was 270.85, 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 2340 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2280.60 | 89.8 | 10.40 | 750 | 0 | 1,32,000 |
| 17 Oct | 2262.95 | 79.4 | -2.30 | 98,625 | -2,625 | 1,17,375 |
| 16 Oct | 2306.10 | 81.7 | 41.70 | 5,52,000 | 375 | 1,19,625 |
| 15 Oct | 2351.40 | 40 | -3.25 | 47,625 | -2,250 | 1,18,875 |
| 14 Oct | 2342.85 | 43.25 | -1.75 | 1,01,250 | 16,125 | 1,22,625 |
| 11 Oct | 2348.75 | 45 | -2.65 | 59,625 | 7,875 | 1,06,500 |
| 10 Oct | 2342.30 | 47.65 | -6.35 | 36,750 | 750 | 99,000 |
| 9 Oct | 2334.60 | 54 | -2.85 | 28,875 | 5,250 | 98,250 |
| 8 Oct | 2328.40 | 56.85 | -16.55 | 23,250 | -3,000 | 93,000 |
| 7 Oct | 2307.80 | 73.4 | 17.50 | 80,250 | 6,000 | 95,625 |
| 4 Oct | 2350.35 | 55.9 | 21.60 | 67,500 | 15,750 | 89,250 |
| 3 Oct | 2421.00 | 34.3 | 13.90 | 34,875 | 2,250 | 73,875 |
| 1 Oct | 2481.35 | 20.4 | 0.90 | 1,06,500 | 42,375 | 72,375 |
| 30 Sept | 2497.85 | 19.5 | -2.85 | 13,125 | 0 | 29,625 |
| 27 Sept | 2461.55 | 22.35 | -2.65 | 33,000 | 3,375 | 29,625 |
| 26 Sept | 2458.25 | 25 | -4.90 | 5,625 | 1,500 | 25,125 |
| 25 Sept | 2451.75 | 29.9 | -4.45 | 27,750 | 12,750 | 23,625 |
| 24 Sept | 2432.50 | 34.35 | 4.35 | 7,125 | 4,500 | 10,875 |
| 23 Sept | 2439.95 | 30 | -3.60 | 1,125 | 375 | 6,375 |
| 20 Sept | 2419.70 | 33.6 | -15.80 | 1,500 | 0 | 6,000 |
| 19 Sept | 2402.00 | 49.4 | -2.95 | 1,500 | 750 | 5,625 |
| 18 Sept | 2388.35 | 52.35 | 18.80 | 3,375 | 1,125 | 4,875 |
| 17 Sept | 2431.15 | 33.55 | 0.35 | 6,375 | 0 | 4,125 |
| 16 Sept | 2436.90 | 33.2 | 2.65 | 45,000 | 750 | 4,500 |
| 13 Sept | 2466.40 | 30.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2488.20 | 30.55 | 5.40 | 750 | 0 | 3,750 |
| 11 Sept | 2482.40 | 25.15 | -16.10 | 49,500 | 4,125 | 4,125 |
| 9 Sept | 2529.15 | 41.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2509.05 | 41.25 | 0 | 0 | 0 | |
For Srf Ltd - strike price 2340 expiring on 31OCT2024
Delta for 2340 PE is -
Historical price for 2340 PE is as follows
On 18 Oct SRF was trading at 2280.60. The strike last trading price was 89.8, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132000
On 17 Oct SRF was trading at 2262.95. The strike last trading price was 79.4, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 117375
On 16 Oct SRF was trading at 2306.10. The strike last trading price was 81.7, which was 41.70 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 119625
On 15 Oct SRF was trading at 2351.40. The strike last trading price was 40, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 118875
On 14 Oct SRF was trading at 2342.85. The strike last trading price was 43.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 16125 which increased total open position to 122625
On 11 Oct SRF was trading at 2348.75. The strike last trading price was 45, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 106500
On 10 Oct SRF was trading at 2342.30. The strike last trading price was 47.65, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 99000
On 9 Oct SRF was trading at 2334.60. The strike last trading price was 54, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 98250
On 8 Oct SRF was trading at 2328.40. The strike last trading price was 56.85, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by -3000 which decreased total open position to 93000
On 7 Oct SRF was trading at 2307.80. The strike last trading price was 73.4, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 95625
On 4 Oct SRF was trading at 2350.35. The strike last trading price was 55.9, which was 21.60 higher than the previous day. The implied volatity was -, the open interest changed by 15750 which increased total open position to 89250
On 3 Oct SRF was trading at 2421.00. The strike last trading price was 34.3, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 73875
On 1 Oct SRF was trading at 2481.35. The strike last trading price was 20.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 42375 which increased total open position to 72375
On 30 Sept SRF was trading at 2497.85. The strike last trading price was 19.5, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29625
On 27 Sept SRF was trading at 2461.55. The strike last trading price was 22.35, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 29625
On 26 Sept SRF was trading at 2458.25. The strike last trading price was 25, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 25125
On 25 Sept SRF was trading at 2451.75. The strike last trading price was 29.9, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 12750 which increased total open position to 23625
On 24 Sept SRF was trading at 2432.50. The strike last trading price was 34.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 10875
On 23 Sept SRF was trading at 2439.95. The strike last trading price was 30, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 6375
On 20 Sept SRF was trading at 2419.70. The strike last trading price was 33.6, which was -15.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6000
On 19 Sept SRF was trading at 2402.00. The strike last trading price was 49.4, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 5625
On 18 Sept SRF was trading at 2388.35. The strike last trading price was 52.35, which was 18.80 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 4875
On 17 Sept SRF was trading at 2431.15. The strike last trading price was 33.55, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4125
On 16 Sept SRF was trading at 2436.90. The strike last trading price was 33.2, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 4500
On 13 Sept SRF was trading at 2466.40. The strike last trading price was 30.55, 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 30.55, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3750
On 11 Sept SRF was trading at 2482.40. The strike last trading price was 25.15, which was -16.10 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 4125
On 9 Sept SRF was trading at 2529.15. The strike last trading price was 41.25, 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 Sept SRF was trading at 2509.05. The strike last trading price was 41.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
