SRF
Srf Ltd
Historical option data for SRF
18 Oct 2024 10:52 AM IST
| SRF 2540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 2290.00 | 4.25 | 0.50 | 6,375 | 3,000 | 1,12,500 | ||||
| 17 Oct | 2262.95 | 3.75 | -2.85 | 64,500 | 10,875 | 1,10,250 | ||||
| 16 Oct | 2306.10 | 6.6 | 0.10 | 40,875 | 7,875 | 99,375 | ||||
| 15 Oct | 2351.40 | 6.5 | -0.05 | 17,250 | 2,250 | 91,125 | ||||
| 14 Oct | 2342.85 | 6.55 | -2.40 | 25,875 | 8,250 | 89,250 | ||||
| 11 Oct | 2348.75 | 8.95 | -1.75 | 30,375 | 8,250 | 82,500 | ||||
| 10 Oct | 2342.30 | 10.7 | 0.40 | 29,625 | -6,000 | 74,250 | ||||
| 9 Oct | 2334.60 | 10.3 | -1.20 | 32,250 | 4,875 | 79,875 | ||||
| 8 Oct | 2328.40 | 11.5 | 1.45 | 30,375 | -2,625 | 75,000 | ||||
| 7 Oct | 2307.80 | 10.05 | -8.20 | 1,55,250 | 0 | 77,625 | ||||
| 4 Oct | 2350.35 | 18.25 | -16.75 | 2,31,000 | -2,625 | 77,625 | ||||
| 3 Oct | 2421.00 | 35 | -24.00 | 1,36,875 | 10,875 | 82,125 | ||||
| 1 Oct | 2481.35 | 59 | -7.20 | 2,26,500 | 15,375 | 71,625 | ||||
| 30 Sept | 2497.85 | 66.2 | 4.35 | 2,20,875 | 38,625 | 56,250 | ||||
| 27 Sept | 2461.55 | 61.85 | 11.50 | 76,875 | 10,500 | 18,000 | ||||
|
|
||||||||||
| 26 Sept | 2458.25 | 50.35 | -1.65 | 7,125 | 2,250 | 7,500 | ||||
| 25 Sept | 2451.75 | 52 | 10.00 | 11,625 | 3,750 | 5,625 | ||||
| 24 Sept | 2432.50 | 42 | -103.30 | 9,750 | 1,875 | 1,875 | ||||
| 23 Sept | 2439.95 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 2419.70 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 2402.00 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 2388.35 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 2431.15 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 2436.90 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 2466.40 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 2488.20 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 2482.40 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 2536.15 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2529.15 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 2509.05 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 2618.50 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 2602.30 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 2586.00 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 2590.30 | 145.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 2564.60 | 145.3 | 0 | 0 | 0 | |||||
For Srf Ltd - strike price 2540 expiring on 31OCT2024
Delta for 2540 CE is -
Historical price for 2540 CE is as follows
On 18 Oct SRF was trading at 2290.00. The strike last trading price was 4.25, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 3000 which increased total open position to 112500
On 17 Oct SRF was trading at 2262.95. The strike last trading price was 3.75, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 10875 which increased total open position to 110250
On 16 Oct SRF was trading at 2306.10. The strike last trading price was 6.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 99375
On 15 Oct SRF was trading at 2351.40. The strike last trading price was 6.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 91125
On 14 Oct SRF was trading at 2342.85. The strike last trading price was 6.55, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 89250
On 11 Oct SRF was trading at 2348.75. The strike last trading price was 8.95, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 82500
On 10 Oct SRF was trading at 2342.30. The strike last trading price was 10.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 74250
On 9 Oct SRF was trading at 2334.60. The strike last trading price was 10.3, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 79875
On 8 Oct SRF was trading at 2328.40. The strike last trading price was 11.5, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 75000
On 7 Oct SRF was trading at 2307.80. The strike last trading price was 10.05, which was -8.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77625
On 4 Oct SRF was trading at 2350.35. The strike last trading price was 18.25, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 77625
On 3 Oct SRF was trading at 2421.00. The strike last trading price was 35, which was -24.00 lower than the previous day. The implied volatity was -, the open interest changed by 10875 which increased total open position to 82125
On 1 Oct SRF was trading at 2481.35. The strike last trading price was 59, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 15375 which increased total open position to 71625
On 30 Sept SRF was trading at 2497.85. The strike last trading price was 66.2, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 38625 which increased total open position to 56250
On 27 Sept SRF was trading at 2461.55. The strike last trading price was 61.85, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 18000
On 26 Sept SRF was trading at 2458.25. The strike last trading price was 50.35, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 7500
On 25 Sept SRF was trading at 2451.75. The strike last trading price was 52, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 5625
On 24 Sept SRF was trading at 2432.50. The strike last trading price was 42, which was -103.30 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 1875
On 23 Sept SRF was trading at 2439.95. The strike last trading price was 145.3, 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 145.3, 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 145.3, 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 145.3, 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 145.3, 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 145.3, 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 145.3, 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 145.3, 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 145.3, 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 145.3, 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 145.3, 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 145.3, 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 145.3, 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 145.3, 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 145.3, 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 2 Sept SRF was trading at 2590.30. The strike last trading price was 145.3, 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 30 Aug SRF was trading at 2564.60. The strike last trading price was 145.3, 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 2540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 2290.00 | 187 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 2262.95 | 187 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 2306.10 | 187 | 0.00 | 0 | 1,500 | 0 |
| 15 Oct | 2351.40 | 187 | -11.30 | 1,500 | 0 | 8,625 |
| 14 Oct | 2342.85 | 198.3 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 2348.75 | 198.3 | 0.00 | 0 | 750 | 0 |
| 10 Oct | 2342.30 | 198.3 | 24.55 | 750 | 375 | 8,250 |
| 9 Oct | 2334.60 | 173.75 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 2328.40 | 173.75 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 2307.80 | 173.75 | 0.00 | 0 | -375 | 0 |
| 4 Oct | 2350.35 | 173.75 | 76.30 | 750 | 0 | 8,250 |
| 3 Oct | 2421.00 | 97.45 | 0.00 | 375 | 0 | 7,875 |
| 1 Oct | 2481.35 | 97.45 | 8.85 | 2,250 | 375 | 8,625 |
| 30 Sept | 2497.85 | 88.6 | -10.05 | 12,750 | 6,375 | 8,250 |
| 27 Sept | 2461.55 | 98.65 | -14.60 | 11,625 | 2,625 | 2,625 |
| 26 Sept | 2458.25 | 113.25 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 2451.75 | 113.25 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 2432.50 | 113.25 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 2439.95 | 113.25 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 2419.70 | 113.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 2402.00 | 113.25 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 2388.35 | 113.25 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 2431.15 | 113.25 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 2436.90 | 113.25 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 2466.40 | 113.25 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 2488.20 | 113.25 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2482.40 | 113.25 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 2536.15 | 113.25 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2529.15 | 113.25 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 2509.05 | 113.25 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 2618.50 | 113.25 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 2602.30 | 113.25 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 2586.00 | 113.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 2590.30 | 113.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 2564.60 | 113.25 | 0 | 0 | 0 | |
For Srf Ltd - strike price 2540 expiring on 31OCT2024
Delta for 2540 PE is -
Historical price for 2540 PE is as follows
On 18 Oct SRF was trading at 2290.00. The strike last trading price was 187, 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 187, 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 Oct SRF was trading at 2306.10. The strike last trading price was 187, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 0
On 15 Oct SRF was trading at 2351.40. The strike last trading price was 187, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8625
On 14 Oct SRF was trading at 2342.85. The strike last trading price was 198.3, 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 Oct SRF was trading at 2348.75. The strike last trading price was 198.3, 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 10 Oct SRF was trading at 2342.30. The strike last trading price was 198.3, which was 24.55 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 8250
On 9 Oct SRF was trading at 2334.60. The strike last trading price was 173.75, 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 8 Oct SRF was trading at 2328.40. The strike last trading price was 173.75, 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 7 Oct SRF was trading at 2307.80. The strike last trading price was 173.75, 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 4 Oct SRF was trading at 2350.35. The strike last trading price was 173.75, which was 76.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8250
On 3 Oct SRF was trading at 2421.00. The strike last trading price was 97.45, 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 7875
On 1 Oct SRF was trading at 2481.35. The strike last trading price was 97.45, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 8625
On 30 Sept SRF was trading at 2497.85. The strike last trading price was 88.6, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 8250
On 27 Sept SRF was trading at 2461.55. The strike last trading price was 98.65, which was -14.60 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 2625
On 26 Sept SRF was trading at 2458.25. The strike last trading price was 113.25, 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 25 Sept SRF was trading at 2451.75. The strike last trading price was 113.25, 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 24 Sept SRF was trading at 2432.50. The strike last trading price was 113.25, 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 23 Sept SRF was trading at 2439.95. The strike last trading price was 113.25, 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 20 Sept SRF was trading at 2419.70. The strike last trading price was 113.25, 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 19 Sept SRF was trading at 2402.00. The strike last trading price was 113.25, 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 18 Sept SRF was trading at 2388.35. The strike last trading price was 113.25, 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 17 Sept SRF was trading at 2431.15. The strike last trading price was 113.25, 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 16 Sept SRF was trading at 2436.90. The strike last trading price was 113.25, 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 13 Sept SRF was trading at 2466.40. The strike last trading price was 113.25, 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 12 Sept SRF was trading at 2488.20. The strike last trading price was 113.25, 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 11 Sept SRF was trading at 2482.40. The strike last trading price was 113.25, 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 10 Sept SRF was trading at 2536.15. The strike last trading price was 113.25, 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 9 Sept SRF was trading at 2529.15. The strike last trading price was 113.25, 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 113.25, 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 5 Sept SRF was trading at 2618.50. The strike last trading price was 113.25, 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 4 Sept SRF was trading at 2602.30. The strike last trading price was 113.25, 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 3 Sept SRF was trading at 2586.00. The strike last trading price was 113.25, 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 2 Sept SRF was trading at 2590.30. The strike last trading price was 113.25, 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 30 Aug SRF was trading at 2564.60. The strike last trading price was 113.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
