SRF

Srf Ltd

3023.6 +79.90 (2.71%)

L: 2931 H: 3029

Back to Option Chain

Historical option data for SRF
12 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SRF 30-DEC-2025 2500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	438 ₹ 87,600	105 21000.00	-	0 0	0 0	3 600
11 Dec	2943.70	438 ₹ 87,600	105 21000.00	-	0 0	0 0	3 600
10 Dec	2931.70	438 ₹ 87,600	105 21000.00	-	0 0	0 0	3 600
9 Dec	2894.80	438 ₹ 87,600	105 21000.00	-	0 0	0 0	0 0
8 Dec	2831.90	438 ₹ 87,600	105 21000.00	-	0 0	0 0	3 600
5 Dec	2885.40	438 ₹ 87,600	105 21000.00	-	0 0	0 0	0 0
4 Dec	2840.10	438 ₹ 87,600	105 21000.00	-	0 0	0 0	0 0
3 Dec	2830.00	438 ₹ 87,600	105 21000.00	-	0 0	0 0	0 0
2 Dec	2859.50	438 ₹ 87,600	105 21000.00	-	0 0	0 0	0 0
1 Dec	2923.00	438 ₹ 87,600	105 21000.00	29.12	1 200	0 0	3 600
28 Nov	2927.30	333 ₹ 66,600	-35 -7000.00	-	0 0	0 0	0 0

27 Nov	2840.00	333 ₹ 66,600	-35 -7000.00	-	0 0	1 200	0 0
26 Nov	2809.80	333 ₹ 66,600	-35 -7000.00	16.88	1 200	0 0	2 400
25 Nov	2793.80	368 ₹ 73,600	-40.6 -8120.00	-	0 0	0 0	0 0
24 Nov	2807.50	368 ₹ 73,600	-40.6 -8120.00	-	0 0	0 0	0 0
21 Nov	2838.40	368 ₹ 73,600	-40.6 -8120.00	-	0 0	2 400	0 0
20 Nov	2851.60	368 ₹ 73,600	-40.6 -8120.00	-	2 400	0 0	0 0
19 Nov	2786.40	408.6 ₹ 81,720	0 0.00	-	0 0	0 0	0 0
9 Oct	2996.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2972.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2964.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2940.20	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
3 Oct	2919.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 2500 expiring on 30DEC2025

Delta for 2500 CE is -

Historical price for 2500 CE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 438, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 438, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 438, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 438, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 438, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 438, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 438, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 438, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 438, which was 105 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 438, which was 105 higher than the previous day. The implied volatity was 29.12, the open interest changed by 0 which decreased total open position to 3

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 333, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 333, which was -35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 333, which was -35 lower than the previous day. The implied volatity was 16.88, the open interest changed by 0 which decreased total open position to 2

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 368, which was -40.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 368, which was -40.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 368, which was -40.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 368, which was -40.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 408.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Oct SRF was trading at 2996.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Oct SRF was trading at 2972.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Oct SRF was trading at 2964.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Oct SRF was trading at 2940.20. The strike last trading price was 0, which was 0 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 3 Oct SRF was trading at 2919.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

SRF 30DEC2025 2500 PE
Delta: -0.01 Vega: 0.19 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	1 ₹ 200	-0.25 -50.00	38.96	4 800	-2 -400	84 16,800
11 Dec	2943.70	1.25 ₹ 250	-0.1 -20.00	34.50	1 200	0 0	87 17,400
10 Dec	2931.70	1.35 ₹ 270	0.15 30.00	33.23	18 3,600	-1 -200	87 17,400
9 Dec	2894.80	1.2 ₹ 240	-0.8 -160.00	30.05	7 1,400	-1 -200	88 17,600
8 Dec	2831.90	2 ₹ 400	0.5 100.00	27.86	29 5,800	-8 -1,600	89 17,800
5 Dec	2885.40	1.5 ₹ 300	-0.95 -190.00	28.11	37 7,400	-8 -1,600	97 19,400
4 Dec	2840.10	2.45 ₹ 490	0.25 50.00	-	0 0	20 4,000	0 0
3 Dec	2830.00	2.45 ₹ 490	0.25 50.00	26.04	32 6,400	20 4,000	105 21,000
2 Dec	2859.50	2.2 ₹ 440	0.4 80.00	27.34	36 7,200	-11 -2,200	85 17,000
1 Dec	2923.00	1.8 ₹ 360	-0.35 -70.00	28.61	14 2,800	0 0	96 19,200
28 Nov	2927.30	2.15 ₹ 430	-1.9 -380.00	28.95	106 21,200	-18 -3,600	96 19,200
27 Nov	2840.00	4.05 ₹ 810	-0.35 -70.00	26.64	46 9,200	-1 -200	110 22,000
26 Nov	2809.80	4.35 ₹ 870	-1.85 -370.00	25.26	32 6,400	10 2,000	109 21,800
25 Nov	2793.80	6.3 ₹ 1,260	-0.1 -20.00	26.35	116 23,200	47 9,400	98 19,600
24 Nov	2807.50	6.4 ₹ 1,280	0.4 80.00	26.21	21 4,200	13 2,600	51 10,200
21 Nov	2838.40	6 ₹ 1,200	-0.05 -10.00	26.71	3 600	0 0	37 7,400
20 Nov	2851.60	6.05 ₹ 1,210	-3.95 -790.00	27.40	56 11,200	28 5,600	36 7,200
19 Nov	2786.40	10 ₹ 2,000	-37.15 -7430.00	26.89	8 1,600	6 1,200	6 1,200
9 Oct	2996.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2972.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2964.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2940.20	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0
3 Oct	2919.40	0 ₹ 0	0 0.00	8.49	0 0	0 0	0 0

For Srf Ltd - strike price 2500 expiring on 30DEC2025

Delta for 2500 PE is -0.01

Historical price for 2500 PE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 1, which was -0.25 lower than the previous day. The implied volatity was 38.96, the open interest changed by -2 which decreased total open position to 84

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 1.25, which was -0.1 lower than the previous day. The implied volatity was 34.50, the open interest changed by 0 which decreased total open position to 87

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 1.35, which was 0.15 higher than the previous day. The implied volatity was 33.23, the open interest changed by -1 which decreased total open position to 87

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 1.2, which was -0.8 lower than the previous day. The implied volatity was 30.05, the open interest changed by -1 which decreased total open position to 88

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 2, which was 0.5 higher than the previous day. The implied volatity was 27.86, the open interest changed by -8 which decreased total open position to 89

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 1.5, which was -0.95 lower than the previous day. The implied volatity was 28.11, the open interest changed by -8 which decreased total open position to 97

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 2.45, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 0

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 2.45, which was 0.25 higher than the previous day. The implied volatity was 26.04, the open interest changed by 20 which increased total open position to 105

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 2.2, which was 0.4 higher than the previous day. The implied volatity was 27.34, the open interest changed by -11 which decreased total open position to 85

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 1.8, which was -0.35 lower than the previous day. The implied volatity was 28.61, the open interest changed by 0 which decreased total open position to 96

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 2.15, which was -1.9 lower than the previous day. The implied volatity was 28.95, the open interest changed by -18 which decreased total open position to 96

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 4.05, which was -0.35 lower than the previous day. The implied volatity was 26.64, the open interest changed by -1 which decreased total open position to 110

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 4.35, which was -1.85 lower than the previous day. The implied volatity was 25.26, the open interest changed by 10 which increased total open position to 109

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 6.3, which was -0.1 lower than the previous day. The implied volatity was 26.35, the open interest changed by 47 which increased total open position to 98

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 6.4, which was 0.4 higher than the previous day. The implied volatity was 26.21, the open interest changed by 13 which increased total open position to 51

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 6, which was -0.05 lower than the previous day. The implied volatity was 26.71, the open interest changed by 0 which decreased total open position to 37

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 6.05, which was -3.95 lower than the previous day. The implied volatity was 27.40, the open interest changed by 28 which increased total open position to 36

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 10, which was -37.15 lower than the previous day. The implied volatity was 26.89, the open interest changed by 6 which increased total open position to 6

On 3 Oct SRF was trading at 2919.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.49, the open interest changed by 0 which decreased total open position to 0

Related Pages for SRF

SRF

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD