SRF
Srf Ltd
Historical option data for SRF
18 Oct 2024 10:52 AM IST
| SRF 2420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2290.00 | 13 | 0.25 | 42,750 | 6,375 | 74,625 | ||||
| 17 Oct | 2262.95 | 12.75 | -8.05 | 2,95,500 | -5,250 | 71,250 | ||||
| 16 Oct | 2306.10 | 20.8 | -2.45 | 2,79,375 | -2,625 | 76,875 | ||||
| 15 Oct | 2351.40 | 23.25 | 0.90 | 1,16,250 | -13,125 | 76,875 | ||||
| 14 Oct | 2342.85 | 22.35 | -5.65 | 3,31,500 | 25,500 | 90,000 | ||||
| 11 Oct | 2348.75 | 28 | -0.30 | 2,50,500 | 19,125 | 66,000 | ||||
| 10 Oct | 2342.30 | 28.3 | 0.65 | 1,21,875 | 10,875 | 48,000 | ||||
| 9 Oct | 2334.60 | 27.65 | -2.95 | 37,875 | 1,875 | 37,125 | ||||
| 8 Oct | 2328.40 | 30.6 | 5.30 | 22,875 | 750 | 34,875 | ||||
| 7 Oct | 2307.80 | 25.3 | -20.65 | 57,000 | 6,750 | 34,875 | ||||
| 4 Oct | 2350.35 | 45.95 | -35.95 | 50,250 | 13,125 | 28,500 | ||||
| 3 Oct | 2421.00 | 81.9 | -41.60 | 16,875 | 375 | 15,375 | ||||
| 1 Oct | 2481.35 | 123.5 | -10.10 | 19,875 | -4,125 | 15,000 | ||||
| 30 Sept | 2497.85 | 133.6 | 13.55 | 1,500 | 0 | 19,500 | ||||
| 27 Sept | 2461.55 | 120.05 | 9.50 | 12,750 | 3,375 | 19,500 | ||||
| 26 Sept | 2458.25 | 110.55 | 1.95 | 5,250 | 1,875 | 16,125 | ||||
| 25 Sept | 2451.75 | 108.6 | 14.10 | 19,500 | 3,000 | 14,250 | ||||
| 24 Sept | 2432.50 | 94.5 | -5.55 | 7,500 | 0 | 11,250 | ||||
| 23 Sept | 2439.95 | 100.05 | 13.05 | 14,625 | 4,875 | 11,250 | ||||
| 20 Sept | 2419.70 | 87 | 6.55 | 7,500 | 3,000 | 6,000 | ||||
| 19 Sept | 2402.00 | 80.45 | 4.55 | 1,875 | 1,500 | 2,625 | ||||
| 18 Sept | 2388.35 | 75.9 | -139.05 | 1,125 | 375 | 375 | ||||
|
|
||||||||||
| 17 Sept | 2431.15 | 214.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2436.90 | 214.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2466.40 | 214.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2488.20 | 214.95 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2482.40 | 214.95 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2536.15 | 214.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2529.15 | 214.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2509.05 | 214.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2618.50 | 214.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2602.30 | 214.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2586.00 | 214.95 | 0 | 0 | 0 | |||||
For Srf Ltd - strike price 2420 expiring on 31OCT2024
Delta for 2420 CE is -
Historical price for 2420 CE is as follows
On 18 Oct SRF was trading at 2290.00. The strike last trading price was 13, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 74625
On 17 Oct SRF was trading at 2262.95. The strike last trading price was 12.75, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by -5250 which decreased total open position to 71250
On 16 Oct SRF was trading at 2306.10. The strike last trading price was 20.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 76875
On 15 Oct SRF was trading at 2351.40. The strike last trading price was 23.25, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -13125 which decreased total open position to 76875
On 14 Oct SRF was trading at 2342.85. The strike last trading price was 22.35, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 25500 which increased total open position to 90000
On 11 Oct SRF was trading at 2348.75. The strike last trading price was 28, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 19125 which increased total open position to 66000
On 10 Oct SRF was trading at 2342.30. The strike last trading price was 28.3, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 10875 which increased total open position to 48000
On 9 Oct SRF was trading at 2334.60. The strike last trading price was 27.65, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 37125
On 8 Oct SRF was trading at 2328.40. The strike last trading price was 30.6, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 34875
On 7 Oct SRF was trading at 2307.80. The strike last trading price was 25.3, which was -20.65 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 34875
On 4 Oct SRF was trading at 2350.35. The strike last trading price was 45.95, which was -35.95 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 28500
On 3 Oct SRF was trading at 2421.00. The strike last trading price was 81.9, which was -41.60 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 15375
On 1 Oct SRF was trading at 2481.35. The strike last trading price was 123.5, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 15000
On 30 Sept SRF was trading at 2497.85. The strike last trading price was 133.6, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19500
On 27 Sept SRF was trading at 2461.55. The strike last trading price was 120.05, which was 9.50 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 19500
On 26 Sept SRF was trading at 2458.25. The strike last trading price was 110.55, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 16125
On 25 Sept SRF was trading at 2451.75. The strike last trading price was 108.6, which was 14.10 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 14250
On 24 Sept SRF was trading at 2432.50. The strike last trading price was 94.5, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11250
On 23 Sept SRF was trading at 2439.95. The strike last trading price was 100.05, which was 13.05 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 11250
On 20 Sept SRF was trading at 2419.70. The strike last trading price was 87, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 6000
On 19 Sept SRF was trading at 2402.00. The strike last trading price was 80.45, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2625
On 18 Sept SRF was trading at 2388.35. The strike last trading price was 75.9, which was -139.05 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 17 Sept SRF was trading at 2431.15. The strike last trading price was 214.95, 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 16 Sept SRF was trading at 2436.90. The strike last trading price was 214.95, 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 214.95, 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 12 Sept SRF was trading at 2488.20. The strike last trading price was 214.95, 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 11 Sept SRF was trading at 2482.40. The strike last trading price was 214.95, 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 10 Sept SRF was trading at 2536.15. The strike last trading price was 214.95, 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 9 Sept SRF was trading at 2529.15. The strike last trading price was 214.95, 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 6 Sept SRF was trading at 2509.05. The strike last trading price was 214.95, 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 5 Sept SRF was trading at 2618.50. The strike last trading price was 214.95, 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 4 Sept SRF was trading at 2602.30. The strike last trading price was 214.95, 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 3 Sept SRF was trading at 2586.00. The strike last trading price was 214.95, 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 2420 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2290.00 | 144 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 2262.95 | 144 | 12.05 | 6,000 | 375 | 39,000 |
| 16 Oct | 2306.10 | 131.95 | 47.45 | 5,625 | 2,250 | 38,625 |
| 15 Oct | 2351.40 | 84.5 | -7.25 | 750 | 0 | 36,750 |
| 14 Oct | 2342.85 | 91.75 | 3.90 | 750 | 0 | 36,750 |
| 11 Oct | 2348.75 | 87.85 | -12.15 | 750 | 0 | 37,125 |
| 10 Oct | 2342.30 | 100 | -9.90 | 1,500 | 0 | 37,125 |
| 9 Oct | 2334.60 | 109.9 | 0.00 | 0 | -2,250 | 0 |
| 8 Oct | 2328.40 | 109.9 | -0.85 | 2,625 | -2,250 | 37,125 |
| 7 Oct | 2307.80 | 110.75 | 9.10 | 8,625 | -1,125 | 39,375 |
| 4 Oct | 2350.35 | 101.65 | 38.70 | 39,375 | -375 | 40,125 |
| 3 Oct | 2421.00 | 62.95 | 21.60 | 48,000 | 8,625 | 41,625 |
| 1 Oct | 2481.35 | 41.35 | 2.90 | 43,875 | 12,375 | 33,000 |
| 30 Sept | 2497.85 | 38.45 | -9.15 | 7,500 | -1,125 | 21,750 |
| 27 Sept | 2461.55 | 47.6 | -1.40 | 13,875 | 3,750 | 23,250 |
| 26 Sept | 2458.25 | 49 | -6.65 | 5,625 | 375 | 19,875 |
| 25 Sept | 2451.75 | 55.65 | -9.35 | 19,125 | 15,000 | 19,125 |
| 24 Sept | 2432.50 | 65 | 4.25 | 2,250 | 1,875 | 3,750 |
| 23 Sept | 2439.95 | 60.75 | -28.90 | 2,625 | 1,125 | 1,500 |
| 20 Sept | 2419.70 | 89.65 | 0.00 | 0 | 375 | 0 |
| 19 Sept | 2402.00 | 89.65 | 25.25 | 375 | 0 | 0 |
| 18 Sept | 2388.35 | 64.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2431.15 | 64.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2436.90 | 64.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2466.40 | 64.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2488.20 | 64.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2482.40 | 64.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2536.15 | 64.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2529.15 | 64.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2509.05 | 64.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2618.50 | 64.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2602.30 | 64.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2586.00 | 64.4 | 0 | 0 | 0 | |
For Srf Ltd - strike price 2420 expiring on 31OCT2024
Delta for 2420 PE is -
Historical price for 2420 PE is as follows
On 18 Oct SRF was trading at 2290.00. The strike last trading price was 144, 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 17 Oct SRF was trading at 2262.95. The strike last trading price was 144, which was 12.05 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 39000
On 16 Oct SRF was trading at 2306.10. The strike last trading price was 131.95, which was 47.45 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 38625
On 15 Oct SRF was trading at 2351.40. The strike last trading price was 84.5, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36750
On 14 Oct SRF was trading at 2342.85. The strike last trading price was 91.75, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36750
On 11 Oct SRF was trading at 2348.75. The strike last trading price was 87.85, which was -12.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37125
On 10 Oct SRF was trading at 2342.30. The strike last trading price was 100, which was -9.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37125
On 9 Oct SRF was trading at 2334.60. The strike last trading price was 109.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 0
On 8 Oct SRF was trading at 2328.40. The strike last trading price was 109.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 37125
On 7 Oct SRF was trading at 2307.80. The strike last trading price was 110.75, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 39375
On 4 Oct SRF was trading at 2350.35. The strike last trading price was 101.65, which was 38.70 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 40125
On 3 Oct SRF was trading at 2421.00. The strike last trading price was 62.95, which was 21.60 higher than the previous day. The implied volatity was -, the open interest changed by 8625 which increased total open position to 41625
On 1 Oct SRF was trading at 2481.35. The strike last trading price was 41.35, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 33000
On 30 Sept SRF was trading at 2497.85. The strike last trading price was 38.45, which was -9.15 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 21750
On 27 Sept SRF was trading at 2461.55. The strike last trading price was 47.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 23250
On 26 Sept SRF was trading at 2458.25. The strike last trading price was 49, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 19875
On 25 Sept SRF was trading at 2451.75. The strike last trading price was 55.65, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 19125
On 24 Sept SRF was trading at 2432.50. The strike last trading price was 65, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 3750
On 23 Sept SRF was trading at 2439.95. The strike last trading price was 60.75, which was -28.90 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1500
On 20 Sept SRF was trading at 2419.70. The strike last trading price was 89.65, 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 19 Sept SRF was trading at 2402.00. The strike last trading price was 89.65, which was 25.25 higher 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 64.4, 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 17 Sept SRF was trading at 2431.15. The strike last trading price was 64.4, 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 64.4, 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 64.4, 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 64.4, 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 11 Sept SRF was trading at 2482.40. The strike last trading price was 64.4, 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 10 Sept SRF was trading at 2536.15. The strike last trading price was 64.4, 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 64.4, 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 64.4, 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 Sept SRF was trading at 2618.50. The strike last trading price was 64.4, 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 Sept SRF was trading at 2602.30. The strike last trading price was 64.4, 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 3 Sept SRF was trading at 2586.00. The strike last trading price was 64.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
