SRF
Srf Ltd
Historical option data for SRF
21 Nov 2024 04:11 PM IST
| SRF 28NOV2024 2420 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.11
Theta: -0.32
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2143.65 | 0.6 | -0.60 | 39.90 | 17 | -5 | 127 | |||
| 20 Nov | 2199.50 | 1.2 | 0.00 | 31.56 | 44 | 7 | 134 | |||
| 19 Nov | 2199.50 | 1.2 | 0.10 | 31.56 | 44 | 9 | 134 | |||
| 18 Nov | 2179.35 | 1.1 | -1.85 | 31.84 | 90 | 3 | 123 | |||
| 14 Nov | 2235.20 | 2.95 | -0.15 | 24.45 | 76 | 8 | 120 | |||
| 13 Nov | 2197.90 | 3.1 | -2.15 | 27.43 | 190 | -44 | 107 | |||
| 12 Nov | 2253.05 | 5.25 | -5.95 | 25.83 | 256 | -4 | 155 | |||
| 11 Nov | 2294.20 | 11.2 | -1.15 | 23.91 | 425 | 37 | 160 | |||
| 8 Nov | 2305.95 | 12.35 | -21.65 | 22.58 | 401 | 38 | 121 | |||
| 7 Nov | 2378.45 | 34 | 7.25 | 20.98 | 207 | -11 | 82 | |||
| 6 Nov | 2343.05 | 26.75 | 8.15 | 21.79 | 151 | 54 | 85 | |||
| 5 Nov | 2299.15 | 18.6 | 3.10 | 23.13 | 29 | 8 | 30 | |||
| 4 Nov | 2246.70 | 15.5 | 1.05 | 27.84 | 22 | 6 | 22 | |||
| 1 Nov | 2252.30 | 14.45 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 31 Oct | 2243.15 | 14.45 | -5.20 | - | 8 | -2 | 17 | |||
| 30 Oct | 2261.95 | 19.65 | -3.75 | - | 12 | -3 | 18 | |||
| 29 Oct | 2260.45 | 23.4 | 0.00 | - | 0 | -6 | 0 | |||
| 28 Oct | 2257.25 | 23.4 | 0.40 | - | 10 | 20 | 20 | |||
| 25 Oct | 2206.90 | 23 | 0.00 | - | 0 | 26 | 0 | |||
|
|
||||||||||
| 24 Oct | 2257.30 | 23 | -31.45 | - | 346 | 26 | 27 | |||
| 23 Oct | 2248.20 | 54.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2178.10 | 54.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2277.95 | 54.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 2325.70 | 54.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 2262.95 | 54.45 | 0.00 | - | 0 | 1 | 0 | |||
| 16 Oct | 2306.10 | 54.45 | -104.35 | - | 1 | 0 | 0 | |||
| 15 Oct | 2351.40 | 158.8 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2342.85 | 158.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2348.75 | 158.8 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2342.30 | 158.8 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2334.60 | 158.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2328.40 | 158.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2307.80 | 158.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2350.35 | 158.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2421.00 | 158.8 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 2481.35 | 158.8 | - | 0 | 0 | 0 | ||||
For Srf Ltd - strike price 2420 expiring on 28NOV2024
Delta for 2420 CE is 0.01
Historical price for 2420 CE is as follows
On 21 Nov SRF was trading at 2143.65. The strike last trading price was 0.6, which was -0.60 lower than the previous day. The implied volatity was 39.90, the open interest changed by -5 which decreased total open position to 127
On 20 Nov SRF was trading at 2199.50. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 31.56, the open interest changed by 7 which increased total open position to 134
On 19 Nov SRF was trading at 2199.50. The strike last trading price was 1.2, which was 0.10 higher than the previous day. The implied volatity was 31.56, the open interest changed by 9 which increased total open position to 134
On 18 Nov SRF was trading at 2179.35. The strike last trading price was 1.1, which was -1.85 lower than the previous day. The implied volatity was 31.84, the open interest changed by 3 which increased total open position to 123
On 14 Nov SRF was trading at 2235.20. The strike last trading price was 2.95, which was -0.15 lower than the previous day. The implied volatity was 24.45, the open interest changed by 8 which increased total open position to 120
On 13 Nov SRF was trading at 2197.90. The strike last trading price was 3.1, which was -2.15 lower than the previous day. The implied volatity was 27.43, the open interest changed by -44 which decreased total open position to 107
On 12 Nov SRF was trading at 2253.05. The strike last trading price was 5.25, which was -5.95 lower than the previous day. The implied volatity was 25.83, the open interest changed by -4 which decreased total open position to 155
On 11 Nov SRF was trading at 2294.20. The strike last trading price was 11.2, which was -1.15 lower than the previous day. The implied volatity was 23.91, the open interest changed by 37 which increased total open position to 160
On 8 Nov SRF was trading at 2305.95. The strike last trading price was 12.35, which was -21.65 lower than the previous day. The implied volatity was 22.58, the open interest changed by 38 which increased total open position to 121
On 7 Nov SRF was trading at 2378.45. The strike last trading price was 34, which was 7.25 higher than the previous day. The implied volatity was 20.98, the open interest changed by -11 which decreased total open position to 82
On 6 Nov SRF was trading at 2343.05. The strike last trading price was 26.75, which was 8.15 higher than the previous day. The implied volatity was 21.79, the open interest changed by 54 which increased total open position to 85
On 5 Nov SRF was trading at 2299.15. The strike last trading price was 18.6, which was 3.10 higher than the previous day. The implied volatity was 23.13, the open interest changed by 8 which increased total open position to 30
On 4 Nov SRF was trading at 2246.70. The strike last trading price was 15.5, which was 1.05 higher than the previous day. The implied volatity was 27.84, the open interest changed by 6 which increased total open position to 22
On 1 Nov SRF was trading at 2252.30. The strike last trading price was 14.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 31 Oct SRF was trading at 2243.15. The strike last trading price was 14.45, which was -5.20 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 19.65, which was -3.75 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 23.4, 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 23.4, which was 0.40 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 23, 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 23, which was -31.45 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, 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 54.45, which was -104.35 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 158.8, 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 158.8, 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 158.8, 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 158.8, 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 158.8, 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 158.8, 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 158.8, 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 158.8, 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 3 Oct SRF was trading at 2421.00. The strike last trading price was 158.8, 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 1 Oct SRF was trading at 2481.35. The strike last trading price was 158.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SRF 28NOV2024 2420 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2143.65 | 83.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2199.50 | 83.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2199.50 | 83.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2179.35 | 83.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2235.20 | 83.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2197.90 | 83.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2253.05 | 83.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2294.20 | 83.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2305.95 | 83.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2378.45 | 83.4 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Nov | 2343.05 | 83.4 | -98.45 | 20.92 | 3 | 1 | 2 |
| 5 Nov | 2299.15 | 181.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Nov | 2246.70 | 181.85 | 91.60 | 34.14 | 1 | 0 | 0 |
| 1 Nov | 2252.30 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2243.15 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 2261.95 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 2260.45 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 2257.25 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 2206.90 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 2257.30 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 2248.20 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2178.10 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2277.95 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 2325.70 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 2262.95 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2306.10 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2351.40 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2342.85 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2348.75 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2342.30 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2334.60 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2328.40 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2307.80 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2350.35 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2421.00 | 90.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 2481.35 | 90.25 | - | 0 | 0 | 0 | |
For Srf Ltd - strike price 2420 expiring on 28NOV2024
Delta for 2420 PE is 0.00
Historical price for 2420 PE is as follows
On 21 Nov SRF was trading at 2143.65. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov SRF was trading at 2199.50. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov SRF was trading at 2199.50. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov SRF was trading at 2179.35. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov SRF was trading at 2235.20. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov SRF was trading at 2197.90. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov SRF was trading at 2253.05. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov SRF was trading at 2294.20. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov SRF was trading at 2305.95. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov SRF was trading at 2378.45. The strike last trading price was 83.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 6 Nov SRF was trading at 2343.05. The strike last trading price was 83.4, which was -98.45 lower than the previous day. The implied volatity was 20.92, the open interest changed by 1 which increased total open position to 2
On 5 Nov SRF was trading at 2299.15. The strike last trading price was 181.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Nov SRF was trading at 2246.70. The strike last trading price was 181.85, which was 91.60 higher than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 0
On 1 Nov SRF was trading at 2252.30. The strike last trading price was 90.25, 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 31 Oct SRF was trading at 2243.15. The strike last trading price was 90.25, 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 30 Oct SRF was trading at 2261.95. The strike last trading price was 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 90.25, 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 3 Oct SRF was trading at 2421.00. The strike last trading price was 90.25, 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 1 Oct SRF was trading at 2481.35. The strike last trading price was 90.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
