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 2550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	390 ₹ 78,000	42.15 8430.00	-	0 0	0 0	5 1,000
11 Dec	2943.70	390 ₹ 78,000	42.15 8430.00	-	0 0	0 0	5 1,000
10 Dec	2931.70	390 ₹ 78,000	42.15 8430.00	-	1 200	0 0	5 1,000
9 Dec	2894.80	347.85 ₹ 69,570	67.8 13560.00	-	2 400	0 0	4 800
8 Dec	2831.90	280.05 ₹ 56,010	-126 -25200.00	-	1 200	0 0	3 600
5 Dec	2885.40	406.05 ₹ 81,210	81.65 16330.00	-	0 0	0 0	0 0
4 Dec	2840.10	406.05 ₹ 81,210	81.65 16330.00	-	0 0	0 0	0 0
3 Dec	2830.00	406.05 ₹ 81,210	81.65 16330.00	-	0 0	0 0	0 0
2 Dec	2859.50	406.05 ₹ 81,210	81.65 16330.00	-	0 0	0 0	0 0

1 Dec	2923.00	406.05 ₹ 81,210	81.65 16330.00	-	0 0	1 200	0 0
28 Nov	2927.30	406.05 ₹ 81,210	81.65 16330.00	22.44	3 600	0 0	2 400
27 Nov	2840.00	324.4 ₹ 64,880	-194.35 -38870.00	33.21	2 400	0 0	0 0
26 Nov	2809.80	518.75 ₹ 1,03,750	0 0.00	-	0 0	0 0	0 0
25 Nov	2793.80	518.75 ₹ 1,03,750	0 0.00	-	0 0	0 0	0 0
24 Nov	2807.50	518.75 ₹ 1,03,750	0 0.00	-	0 0	0 0	0 0
21 Nov	2838.40	518.75 ₹ 1,03,750	0 0.00	-	0 0	0 0	0 0
20 Nov	2851.60	518.75 ₹ 1,03,750	0 0.00	-	0 0	0 0	0 0
19 Nov	2786.40	518.75 ₹ 1,03,750	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 2550 expiring on 30DEC2025

Delta for 2550 CE is -

Historical price for 2550 CE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 390, which was 42.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 390, which was 42.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 390, which was 42.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 347.85, which was 67.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 280.05, which was -126 lower 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 406.05, which was 81.65 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 406.05, which was 81.65 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 406.05, which was 81.65 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 406.05, which was 81.65 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 406.05, which was 81.65 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 406.05, which was 81.65 higher than the previous day. The implied volatity was 22.44, the open interest changed by 0 which decreased total open position to 2

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 324.4, which was -194.35 lower than the previous day. The implied volatity was 33.21, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 518.75, 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 25 Nov SRF was trading at 2793.80. The strike last trading price was 518.75, 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 24 Nov SRF was trading at 2807.50. The strike last trading price was 518.75, 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 21 Nov SRF was trading at 2838.40. The strike last trading price was 518.75, 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 20 Nov SRF was trading at 2851.60. The strike last trading price was 518.75, 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 19 Nov SRF was trading at 2786.40. The strike last trading price was 518.75, 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 2550 PE
Delta: -0.01 Vega: 0.21 Theta: -0.19 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	1 ₹ 200	-1.1 -220.00	35.58	21 4,200	-10 -2,000	104 20,800
11 Dec	2943.70	2.1 ₹ 420	-0.85 -170.00	-	0 0	0 0	114 22,800
10 Dec	2931.70	2.1 ₹ 420	-0.85 -170.00	-	0 0	0 0	114 22,800
9 Dec	2894.80	2.1 ₹ 420	-0.85 -170.00	29.44	10 2,000	-1 -200	115 23,000
8 Dec	2831.90	2.9 ₹ 580	0.75 150.00	25.95	19 3,800	0 0	116 23,200
5 Dec	2885.40	2.05 ₹ 410	-1.5 -300.00	26.37	49 9,800	-12 -2,400	117 23,400
4 Dec	2840.10	3.55 ₹ 710	-0.1 -20.00	25.66	1 200	0 0	129 25,800
3 Dec	2830.00	3.65 ₹ 730	0.95 190.00	24.50	11 2,200	1 200	122 24,400
2 Dec	2859.50	2.7 ₹ 540	0.15 30.00	24.78	5 1,000	0 0	126 25,200
1 Dec	2923.00	2.55 ₹ 510	-0.5 -100.00	27.12	27 5,400	-5 -1,000	126 25,200
28 Nov	2927.30	2.95 ₹ 590	-3.35 -670.00	27.48	244 48,800	-2 -400	132 26,400
27 Nov	2840.00	6.3 ₹ 1,260	-0.8 -160.00	25.76	238 47,600	42 8,400	120 24,000
26 Nov	2809.80	7.2 ₹ 1,440	-2.1 -420.00	24.69	34 6,800	-3 -600	78 15,600
25 Nov	2793.80	9.1 ₹ 1,820	0.1 20.00	23.87	19 3,800	-6 -1,200	82 16,400
24 Nov	2807.50	9 ₹ 1,800	-0.1 -20.00	24.88	66 13,200	50 10,000	87 17,400
21 Nov	2838.40	9.35 ₹ 1,870	0.65 130.00	25.68	26 5,200	20 4,000	38 7,600
20 Nov	2851.60	8.7 ₹ 1,740	-6.7 -1340.00	26.73	37 7,400	14 2,800	18 3,600
19 Nov	2786.40	15.1 ₹ 3,020	0.8 160.00	26.46	4 800	0 0	0 0

For Srf Ltd - strike price 2550 expiring on 30DEC2025

Delta for 2550 PE is -0.01

Historical price for 2550 PE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 1, which was -1.1 lower than the previous day. The implied volatity was 35.58, the open interest changed by -10 which decreased total open position to 104

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 2.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 2.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 114

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 2.1, which was -0.85 lower than the previous day. The implied volatity was 29.44, the open interest changed by -1 which decreased total open position to 115

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 2.9, which was 0.75 higher than the previous day. The implied volatity was 25.95, the open interest changed by 0 which decreased total open position to 116

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 2.05, which was -1.5 lower than the previous day. The implied volatity was 26.37, the open interest changed by -12 which decreased total open position to 117

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 3.55, which was -0.1 lower than the previous day. The implied volatity was 25.66, the open interest changed by 0 which decreased total open position to 129

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 3.65, which was 0.95 higher than the previous day. The implied volatity was 24.50, the open interest changed by 1 which increased total open position to 122

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 2.7, which was 0.15 higher than the previous day. The implied volatity was 24.78, the open interest changed by 0 which decreased total open position to 126

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 2.55, which was -0.5 lower than the previous day. The implied volatity was 27.12, the open interest changed by -5 which decreased total open position to 126

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 2.95, which was -3.35 lower than the previous day. The implied volatity was 27.48, the open interest changed by -2 which decreased total open position to 132

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 6.3, which was -0.8 lower than the previous day. The implied volatity was 25.76, the open interest changed by 42 which increased total open position to 120

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 7.2, which was -2.1 lower than the previous day. The implied volatity was 24.69, the open interest changed by -3 which decreased total open position to 78

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 9.1, which was 0.1 higher than the previous day. The implied volatity was 23.87, the open interest changed by -6 which decreased total open position to 82

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 9, which was -0.1 lower than the previous day. The implied volatity was 24.88, the open interest changed by 50 which increased total open position to 87

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 9.35, which was 0.65 higher than the previous day. The implied volatity was 25.68, the open interest changed by 20 which increased total open position to 38

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 8.7, which was -6.7 lower than the previous day. The implied volatity was 26.73, the open interest changed by 14 which increased total open position to 18

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 15.1, which was 0.8 higher than the previous day. The implied volatity was 26.46, 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