SRF
Srf Ltd
Historical option data for SRF
16 Sep 2024 04:11 PM IST
| SRF 2540 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2436.90 | 11.75 | -10.10 | 2,45,625 | 29,625 | 1,27,875 | ||||
| 13 Sept | 2466.40 | 21.85 | -7.50 | 1,42,500 | 6,750 | 99,000 | ||||
|
|
||||||||||
| 12 Sept | 2488.20 | 29.35 | -3.65 | 1,33,500 | 6,000 | 91,875 | ||||
| 11 Sept | 2482.40 | 33 | -27.20 | 1,93,875 | 16,875 | 86,625 | ||||
| 10 Sept | 2536.15 | 60.2 | 2.70 | 2,31,750 | -21,750 | 69,750 | ||||
| 9 Sept | 2529.15 | 57.5 | 4.60 | 3,14,250 | -1,500 | 91,875 | ||||
| 6 Sept | 2509.05 | 52.9 | -73.60 | 1,69,125 | 50,250 | 94,125 | ||||
| 5 Sept | 2618.50 | 126.5 | 12.20 | 7,875 | 0 | 44,250 | ||||
| 4 Sept | 2602.30 | 114.3 | 7.45 | 17,625 | -750 | 44,250 | ||||
| 3 Sept | 2586.00 | 106.85 | -1.80 | 91,125 | -4,125 | 45,000 | ||||
| 2 Sept | 2590.30 | 108.65 | 8.50 | 74,250 | 1,500 | 48,375 | ||||
| 30 Aug | 2564.60 | 100.15 | 17.15 | 1,54,500 | 2,250 | 46,500 | ||||
| 29 Aug | 2540.35 | 83 | 0.35 | 38,250 | 15,375 | 43,875 | ||||
| 28 Aug | 2539.05 | 82.65 | -11.75 | 26,250 | 6,375 | 28,125 | ||||
| 27 Aug | 2555.60 | 94.4 | 10.40 | 1,03,875 | 1,125 | 20,625 | ||||
| 26 Aug | 2538.55 | 84 | 19.00 | 13,500 | 375 | 19,500 | ||||
| 23 Aug | 2490.65 | 65 | -21.00 | 22,500 | 6,750 | 18,750 | ||||
| 22 Aug | 2533.10 | 86 | 29.00 | 39,000 | 10,500 | 12,000 | ||||
| 21 Aug | 2480.15 | 57 | 7.00 | 1,500 | 1,125 | 1,500 | ||||
| 20 Aug | 2473.50 | 50 | 0.00 | 0 | 375 | 0 | ||||
| 19 Aug | 2476.15 | 50 | -25.40 | 375 | 0 | 0 | ||||
| 16 Aug | 2481.20 | 75.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2491.75 | 75.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2521.05 | 75.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2568.50 | 75.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2553.65 | 75.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2537.10 | 75.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2590.10 | 75.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2488.95 | 75.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2473.00 | 75.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2522.80 | 75.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2624.90 | 75.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2644.90 | 75.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2552.35 | 75.4 | 0 | 0 | 0 | |||||
For Srf Ltd - strike price 2540 expiring on 26SEP2024
Delta for 2540 CE is -
Historical price for 2540 CE is as follows
On 16 Sept SRF was trading at 2436.90. The strike last trading price was 11.75, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 29625 which increased total open position to 127875
On 13 Sept SRF was trading at 2466.40. The strike last trading price was 21.85, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 99000
On 12 Sept SRF was trading at 2488.20. The strike last trading price was 29.35, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 6000 which increased total open position to 91875
On 11 Sept SRF was trading at 2482.40. The strike last trading price was 33, which was -27.20 lower than the previous day. The implied volatity was -, the open interest changed by 16875 which increased total open position to 86625
On 10 Sept SRF was trading at 2536.15. The strike last trading price was 60.2, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -21750 which decreased total open position to 69750
On 9 Sept SRF was trading at 2529.15. The strike last trading price was 57.5, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 91875
On 6 Sept SRF was trading at 2509.05. The strike last trading price was 52.9, which was -73.60 lower than the previous day. The implied volatity was -, the open interest changed by 50250 which increased total open position to 94125
On 5 Sept SRF was trading at 2618.50. The strike last trading price was 126.5, which was 12.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44250
On 4 Sept SRF was trading at 2602.30. The strike last trading price was 114.3, which was 7.45 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 44250
On 3 Sept SRF was trading at 2586.00. The strike last trading price was 106.85, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 45000
On 2 Sept SRF was trading at 2590.30. The strike last trading price was 108.65, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 48375
On 30 Aug SRF was trading at 2564.60. The strike last trading price was 100.15, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 46500
On 29 Aug SRF was trading at 2540.35. The strike last trading price was 83, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 15375 which increased total open position to 43875
On 28 Aug SRF was trading at 2539.05. The strike last trading price was 82.65, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 28125
On 27 Aug SRF was trading at 2555.60. The strike last trading price was 94.4, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 20625
On 26 Aug SRF was trading at 2538.55. The strike last trading price was 84, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 19500
On 23 Aug SRF was trading at 2490.65. The strike last trading price was 65, which was -21.00 lower than the previous day. The implied volatity was -, the open interest changed by 6750 which increased total open position to 18750
On 22 Aug SRF was trading at 2533.10. The strike last trading price was 86, which was 29.00 higher than the previous day. The implied volatity was -, the open interest changed by 10500 which increased total open position to 12000
On 21 Aug SRF was trading at 2480.15. The strike last trading price was 57, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1500
On 20 Aug SRF was trading at 2473.50. The strike last trading price was 50, 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 Aug SRF was trading at 2476.15. The strike last trading price was 50, which was -25.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Aug SRF was trading at 2481.20. The strike last trading price was 75.4, 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 14 Aug SRF was trading at 2491.75. The strike last trading price was 75.4, 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 Aug SRF was trading at 2521.05. The strike last trading price was 75.4, 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 Aug SRF was trading at 2568.50. The strike last trading price was 75.4, 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 Aug SRF was trading at 2553.65. The strike last trading price was 75.4, 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 8 Aug SRF was trading at 2537.10. The strike last trading price was 75.4, 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 7 Aug SRF was trading at 2590.10. The strike last trading price was 75.4, 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 Aug SRF was trading at 2488.95. The strike last trading price was 75.4, 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 Aug SRF was trading at 2473.00. The strike last trading price was 75.4, 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 2 Aug SRF was trading at 2522.80. The strike last trading price was 75.4, 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 1 Aug SRF was trading at 2624.90. The strike last trading price was 75.4, 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 31 Jul SRF was trading at 2644.90. The strike last trading price was 75.4, 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 30 Jul SRF was trading at 2552.35. The strike last trading price was 75.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SRF 2540 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2436.90 | 103.05 | 20.30 | 18,375 | 7,875 | 61,500 |
| 13 Sept | 2466.40 | 82.75 | 5.70 | 10,500 | -1,500 | 53,625 |
| 12 Sept | 2488.20 | 77.05 | -8.30 | 20,625 | 0 | 55,125 |
| 11 Sept | 2482.40 | 85.35 | 34.75 | 86,250 | 1,125 | 55,125 |
| 10 Sept | 2536.15 | 50.6 | -7.85 | 1,38,000 | 1,125 | 54,000 |
| 9 Sept | 2529.15 | 58.45 | -21.10 | 1,34,625 | -18,000 | 52,875 |
| 6 Sept | 2509.05 | 79.55 | 47.35 | 1,63,875 | 39,000 | 70,875 |
| 5 Sept | 2618.50 | 32.2 | -4.80 | 62,625 | -6,000 | 31,875 |
| 4 Sept | 2602.30 | 37 | -5.85 | 6,750 | -2,625 | 37,875 |
| 3 Sept | 2586.00 | 42.85 | -3.60 | 91,125 | 1,875 | 40,125 |
| 2 Sept | 2590.30 | 46.45 | 0.05 | 3,07,125 | -7,875 | 38,250 |
| 30 Aug | 2564.60 | 46.4 | -15.70 | 2,29,500 | 21,750 | 39,375 |
| 29 Aug | 2540.35 | 62.1 | -10.65 | 16,500 | -750 | 17,250 |
| 28 Aug | 2539.05 | 72.75 | 6.25 | 24,375 | 4,875 | 19,125 |
| 27 Aug | 2555.60 | 66.5 | -38.50 | 22,500 | 9,750 | 14,625 |
| 26 Aug | 2538.55 | 105 | 0.00 | 0 | 375 | 0 |
| 23 Aug | 2490.65 | 105 | 20.50 | 2,250 | 375 | 4,875 |
| 22 Aug | 2533.10 | 84.5 | -19.50 | 8,625 | 375 | 4,500 |
| 21 Aug | 2480.15 | 104 | 0.00 | 0 | 3,375 | 0 |
| 20 Aug | 2473.50 | 104 | -6.00 | 4,125 | 1,500 | 2,250 |
| 19 Aug | 2476.15 | 110 | 0.00 | 0 | 750 | 0 |
| 16 Aug | 2481.20 | 110 | -73.85 | 1,125 | 375 | 375 |
| 14 Aug | 2491.75 | 183.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2521.05 | 183.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2568.50 | 183.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2553.65 | 183.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2537.10 | 183.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2590.10 | 183.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2488.95 | 183.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2473.00 | 183.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2522.80 | 183.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2624.90 | 183.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2644.90 | 183.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2552.35 | 183.85 | 0 | 0 | 0 | |
For Srf Ltd - strike price 2540 expiring on 26SEP2024
Delta for 2540 PE is -
Historical price for 2540 PE is as follows
On 16 Sept SRF was trading at 2436.90. The strike last trading price was 103.05, which was 20.30 higher than the previous day. The implied volatity was -, the open interest changed by 7875 which increased total open position to 61500
On 13 Sept SRF was trading at 2466.40. The strike last trading price was 82.75, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 53625
On 12 Sept SRF was trading at 2488.20. The strike last trading price was 77.05, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 55125
On 11 Sept SRF was trading at 2482.40. The strike last trading price was 85.35, which was 34.75 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 55125
On 10 Sept SRF was trading at 2536.15. The strike last trading price was 50.6, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 54000
On 9 Sept SRF was trading at 2529.15. The strike last trading price was 58.45, which was -21.10 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 52875
On 6 Sept SRF was trading at 2509.05. The strike last trading price was 79.55, which was 47.35 higher than the previous day. The implied volatity was -, the open interest changed by 39000 which increased total open position to 70875
On 5 Sept SRF was trading at 2618.50. The strike last trading price was 32.2, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -6000 which decreased total open position to 31875
On 4 Sept SRF was trading at 2602.30. The strike last trading price was 37, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 37875
On 3 Sept SRF was trading at 2586.00. The strike last trading price was 42.85, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 40125
On 2 Sept SRF was trading at 2590.30. The strike last trading price was 46.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 38250
On 30 Aug SRF was trading at 2564.60. The strike last trading price was 46.4, which was -15.70 lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 39375
On 29 Aug SRF was trading at 2540.35. The strike last trading price was 62.1, which was -10.65 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 17250
On 28 Aug SRF was trading at 2539.05. The strike last trading price was 72.75, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 19125
On 27 Aug SRF was trading at 2555.60. The strike last trading price was 66.5, which was -38.50 lower than the previous day. The implied volatity was -, the open interest changed by 9750 which increased total open position to 14625
On 26 Aug SRF was trading at 2538.55. The strike last trading price was 105, 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 23 Aug SRF was trading at 2490.65. The strike last trading price was 105, which was 20.50 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 4875
On 22 Aug SRF was trading at 2533.10. The strike last trading price was 84.5, which was -19.50 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 4500
On 21 Aug SRF was trading at 2480.15. The strike last trading price was 104, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 0
On 20 Aug SRF was trading at 2473.50. The strike last trading price was 104, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2250
On 19 Aug SRF was trading at 2476.15. The strike last trading price was 110, 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 16 Aug SRF was trading at 2481.20. The strike last trading price was 110, which was -73.85 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 14 Aug SRF was trading at 2491.75. The strike last trading price was 183.85, 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 Aug SRF was trading at 2521.05. The strike last trading price was 183.85, 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 183.85, 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 183.85, 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 Aug SRF was trading at 2537.10. The strike last trading price was 183.85, 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 Aug SRF was trading at 2590.10. The strike last trading price was 183.85, 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 Aug SRF was trading at 2488.95. The strike last trading price was 183.85, 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 Aug SRF was trading at 2473.00. The strike last trading price was 183.85, 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 Aug SRF was trading at 2522.80. The strike last trading price was 183.85, 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 1 Aug SRF was trading at 2624.90. The strike last trading price was 183.85, 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 Jul SRF was trading at 2644.90. The strike last trading price was 183.85, 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 Jul SRF was trading at 2552.35. The strike last trading price was 183.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0