SRF
Srf Ltd
Historical option data for SRF
06 Sep 2024 04:11 PM IST
| SRF 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2509.05 | 71 | -81.00 | 1,14,375 | 21,000 | 1,14,000 | ||||
| 5 Sept | 2618.50 | 152 | 10.70 | 34,875 | -750 | 93,000 | ||||
| 4 Sept | 2602.30 | 141.3 | 11.15 | 23,250 | 1,125 | 93,750 | ||||
| 3 Sept | 2586.00 | 130.15 | -4.05 | 3,01,125 | 21,000 | 93,000 | ||||
| 2 Sept | 2590.30 | 134.2 | 7.60 | 4,05,750 | -7,500 | 74,625 | ||||
| 30 Aug | 2564.60 | 126.6 | 23.10 | 5,56,875 | 15,375 | 83,625 | ||||
| 29 Aug | 2540.35 | 103.5 | 5.50 | 37,875 | 9,375 | 68,625 | ||||
| 28 Aug | 2539.05 | 98 | -17.00 | 44,250 | 7,875 | 59,250 | ||||
| 27 Aug | 2555.60 | 115 | 9.05 | 1,05,000 | -10,875 | 51,750 | ||||
| 26 Aug | 2538.55 | 105.95 | 21.55 | 86,625 | 750 | 62,250 | ||||
|
|
||||||||||
| 23 Aug | 2490.65 | 84.4 | -24.60 | 72,000 | 22,875 | 60,750 | ||||
| 22 Aug | 2533.10 | 109 | 30.50 | 89,250 | 3,750 | 37,125 | ||||
| 21 Aug | 2480.15 | 78.5 | 9.45 | 19,500 | 12,375 | 32,625 | ||||
| 20 Aug | 2473.50 | 69.05 | -5.80 | 8,250 | 4,500 | 20,250 | ||||
| 19 Aug | 2476.15 | 74.85 | -10.15 | 11,625 | 5,625 | 16,125 | ||||
| 16 Aug | 2481.20 | 85 | -10.00 | 5,625 | 3,375 | 10,125 | ||||
| 14 Aug | 2491.75 | 95 | -33.60 | 3,375 | 1,875 | 6,750 | ||||
| 13 Aug | 2521.05 | 128.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2568.50 | 128.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2553.65 | 128.6 | 0.00 | 0 | -375 | 0 | ||||
| 8 Aug | 2537.10 | 128.6 | -18.10 | 1,875 | -375 | 4,875 | ||||
| 7 Aug | 2590.10 | 146.7 | 39.70 | 5,250 | 2,625 | 5,250 | ||||
| 6 Aug | 2488.95 | 107 | 14.00 | 1,875 | -375 | 3,000 | ||||
| 5 Aug | 2473.00 | 93 | -34.00 | 1,125 | 750 | 3,375 | ||||
| 2 Aug | 2522.80 | 127 | -69.75 | 1,125 | 375 | 2,625 | ||||
| 1 Aug | 2624.90 | 196.75 | 0.00 | 0 | 375 | 0 | ||||
| 31 Jul | 2644.90 | 196.75 | 57.25 | 2,250 | 375 | 2,250 | ||||
| 30 Jul | 2552.35 | 139.5 | 1,500 | 1,500 | 1,500 | |||||
For Srf Ltd - strike price 2500 expiring on 26SEP2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 6 Sept SRF was trading at 2509.05. The strike last trading price was 71, which was -81.00 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 114000
On 5 Sept SRF was trading at 2618.50. The strike last trading price was 152, which was 10.70 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 93000
On 4 Sept SRF was trading at 2602.30. The strike last trading price was 141.3, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 93750
On 3 Sept SRF was trading at 2586.00. The strike last trading price was 130.15, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 21000 which increased total open position to 93000
On 2 Sept SRF was trading at 2590.30. The strike last trading price was 134.2, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by -7500 which decreased total open position to 74625
On 30 Aug SRF was trading at 2564.60. The strike last trading price was 126.6, which was 23.10 higher than the previous day. The implied volatity was -, the open interest changed by 15375 which increased total open position to 83625
On 29 Aug SRF was trading at 2540.35. The strike last trading price was 103.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 68625
On 28 Aug SRF was trading at 2539.05. The strike last trading price was 98, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 59250
On 27 Aug SRF was trading at 2555.60. The strike last trading price was 115, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -10875 which decreased total open position to 51750
On 26 Aug SRF was trading at 2538.55. The strike last trading price was 105.95, which was 21.55 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 62250
On 23 Aug SRF was trading at 2490.65. The strike last trading price was 84.4, which was -24.60 lower than the previous day. The implied volatity was -, the open interest changed by 22875 which increased total open position to 60750
On 22 Aug SRF was trading at 2533.10. The strike last trading price was 109, which was 30.50 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 37125
On 21 Aug SRF was trading at 2480.15. The strike last trading price was 78.5, which was 9.45 higher than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 32625
On 20 Aug SRF was trading at 2473.50. The strike last trading price was 69.05, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 20250
On 19 Aug SRF was trading at 2476.15. The strike last trading price was 74.85, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 16125
On 16 Aug SRF was trading at 2481.20. The strike last trading price was 85, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 10125
On 14 Aug SRF was trading at 2491.75. The strike last trading price was 95, which was -33.60 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 6750
On 13 Aug SRF was trading at 2521.05. The strike last trading price was 128.6, 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 Aug SRF was trading at 2568.50. The strike last trading price was 128.6, 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 Aug SRF was trading at 2553.65. The strike last trading price was 128.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 0
On 8 Aug SRF was trading at 2537.10. The strike last trading price was 128.6, which was -18.10 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 4875
On 7 Aug SRF was trading at 2590.10. The strike last trading price was 146.7, which was 39.70 higher than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 5250
On 6 Aug SRF was trading at 2488.95. The strike last trading price was 107, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 3000
On 5 Aug SRF was trading at 2473.00. The strike last trading price was 93, which was -34.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 3375
On 2 Aug SRF was trading at 2522.80. The strike last trading price was 127, which was -69.75 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2625
On 1 Aug SRF was trading at 2624.90. The strike last trading price was 196.75, 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 31 Jul SRF was trading at 2644.90. The strike last trading price was 196.75, which was 57.25 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 2250
On 30 Jul SRF was trading at 2552.35. The strike last trading price was 139.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 1500
| SRF 2500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2509.05 | 58.55 | 36.85 | 6,87,750 | 9,375 | 1,69,500 |
| 5 Sept | 2618.50 | 21.7 | -4.40 | 2,54,625 | 2,625 | 1,60,500 |
| 4 Sept | 2602.30 | 26.1 | -4.45 | 1,70,250 | 3,375 | 1,57,875 |
| 3 Sept | 2586.00 | 30.55 | -2.95 | 2,67,000 | 23,250 | 1,54,500 |
| 2 Sept | 2590.30 | 33.5 | 0.60 | 2,62,875 | 22,500 | 1,32,375 |
| 30 Aug | 2564.60 | 32.9 | -11.60 | 3,51,000 | 9,000 | 1,09,875 |
| 29 Aug | 2540.35 | 44.5 | -10.50 | 45,750 | 11,625 | 1,00,125 |
| 28 Aug | 2539.05 | 55 | 6.45 | 54,750 | 18,750 | 89,625 |
| 27 Aug | 2555.60 | 48.55 | -5.85 | 1,03,875 | 19,875 | 71,625 |
| 26 Aug | 2538.55 | 54.4 | -25.85 | 21,000 | 1,875 | 52,125 |
| 23 Aug | 2490.65 | 80.25 | 17.35 | 24,375 | 12,000 | 50,250 |
| 22 Aug | 2533.10 | 62.9 | -13.40 | 33,375 | 6,000 | 38,250 |
| 21 Aug | 2480.15 | 76.3 | -8.50 | 1,125 | 375 | 31,875 |
| 20 Aug | 2473.50 | 84.8 | -0.20 | 2,625 | 1,500 | 31,125 |
| 19 Aug | 2476.15 | 85 | -0.95 | 1,500 | 750 | 30,000 |
| 16 Aug | 2481.20 | 85.95 | 1.95 | 1,500 | 750 | 28,875 |
| 14 Aug | 2491.75 | 84 | 6.65 | 4,500 | 3,375 | 28,125 |
| 13 Aug | 2521.05 | 77.35 | 5.35 | 5,250 | 0 | 24,750 |
| 12 Aug | 2568.50 | 72 | 10.00 | 750 | 0 | 25,500 |
| 9 Aug | 2553.65 | 62 | -11.80 | 375 | 0 | 25,500 |
| 8 Aug | 2537.10 | 73.8 | 20.55 | 375 | 0 | 25,875 |
| 7 Aug | 2590.10 | 53.25 | -32.30 | 5,625 | -1,125 | 25,875 |
| 6 Aug | 2488.95 | 85.55 | -8.15 | 2,625 | 750 | 27,000 |
| 5 Aug | 2473.00 | 93.7 | 15.00 | 1,125 | 0 | 26,625 |
| 2 Aug | 2522.80 | 78.7 | 29.10 | 6,000 | 5,250 | 26,625 |
| 1 Aug | 2624.90 | 49.6 | 5.60 | 9,375 | 6,000 | 21,375 |
| 31 Jul | 2644.90 | 44 | -114.65 | 18,000 | 15,000 | 15,000 |
| 30 Jul | 2552.35 | 158.65 | 0 | 0 | 0 | |
For Srf Ltd - strike price 2500 expiring on 26SEP2024
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 6 Sept SRF was trading at 2509.05. The strike last trading price was 58.55, which was 36.85 higher than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 169500
On 5 Sept SRF was trading at 2618.50. The strike last trading price was 21.7, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 160500
On 4 Sept SRF was trading at 2602.30. The strike last trading price was 26.1, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 157875
On 3 Sept SRF was trading at 2586.00. The strike last trading price was 30.55, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 23250 which increased total open position to 154500
On 2 Sept SRF was trading at 2590.30. The strike last trading price was 33.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 132375
On 30 Aug SRF was trading at 2564.60. The strike last trading price was 32.9, which was -11.60 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 109875
On 29 Aug SRF was trading at 2540.35. The strike last trading price was 44.5, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 11625 which increased total open position to 100125
On 28 Aug SRF was trading at 2539.05. The strike last trading price was 55, which was 6.45 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 89625
On 27 Aug SRF was trading at 2555.60. The strike last trading price was 48.55, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 19875 which increased total open position to 71625
On 26 Aug SRF was trading at 2538.55. The strike last trading price was 54.4, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 52125
On 23 Aug SRF was trading at 2490.65. The strike last trading price was 80.25, which was 17.35 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 50250
On 22 Aug SRF was trading at 2533.10. The strike last trading price was 62.9, which was -13.40 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 38250
On 21 Aug SRF was trading at 2480.15. The strike last trading price was 76.3, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 31875
On 20 Aug SRF was trading at 2473.50. The strike last trading price was 84.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 31125
On 19 Aug SRF was trading at 2476.15. The strike last trading price was 85, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 30000
On 16 Aug SRF was trading at 2481.20. The strike last trading price was 85.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 28875
On 14 Aug SRF was trading at 2491.75. The strike last trading price was 84, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 28125
On 13 Aug SRF was trading at 2521.05. The strike last trading price was 77.35, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24750
On 12 Aug SRF was trading at 2568.50. The strike last trading price was 72, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25500
On 9 Aug SRF was trading at 2553.65. The strike last trading price was 62, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25500
On 8 Aug SRF was trading at 2537.10. The strike last trading price was 73.8, which was 20.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25875
On 7 Aug SRF was trading at 2590.10. The strike last trading price was 53.25, which was -32.30 lower than the previous day. The implied volatity was -, the open interest changed by -1125 which decreased total open position to 25875
On 6 Aug SRF was trading at 2488.95. The strike last trading price was 85.55, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 27000
On 5 Aug SRF was trading at 2473.00. The strike last trading price was 93.7, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26625
On 2 Aug SRF was trading at 2522.80. The strike last trading price was 78.7, which was 29.10 higher than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 26625
On 1 Aug SRF was trading at 2624.90. The strike last trading price was 49.6, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 21375
On 31 Jul SRF was trading at 2644.90. The strike last trading price was 44, which was -114.65 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 15000
On 30 Jul SRF was trading at 2552.35. The strike last trading price was 158.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0