SRF
Srf Ltd
Historical option data for SRF
06 Sep 2024 04:11 PM IST
| SRF 2560 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2509.05 | 45 | -65.00 | 1,57,125 | 27,375 | 67,125 | ||||
| 5 Sept | 2618.50 | 110 | 10.95 | 22,875 | -7,875 | 39,375 | ||||
|
|
||||||||||
| 4 Sept | 2602.30 | 99.05 | 5.25 | 42,000 | -1,875 | 48,000 | ||||
| 3 Sept | 2586.00 | 93.8 | -2.80 | 2,64,375 | -11,625 | 49,500 | ||||
| 2 Sept | 2590.30 | 96.6 | 9.10 | 4,28,625 | -2,625 | 60,000 | ||||
| 30 Aug | 2564.60 | 87.5 | 12.30 | 5,59,875 | 35,250 | 63,375 | ||||
| 29 Aug | 2540.35 | 75.2 | 4.60 | 12,750 | 2,250 | 27,000 | ||||
| 28 Aug | 2539.05 | 70.6 | -11.45 | 16,125 | 0 | 23,625 | ||||
| 27 Aug | 2555.60 | 82.05 | 8.05 | 1,26,750 | 19,125 | 23,625 | ||||
| 26 Aug | 2538.55 | 74 | 13.10 | 5,250 | 1,875 | 4,125 | ||||
| 23 Aug | 2490.65 | 60.9 | -18.40 | 2,250 | 1,125 | 1,875 | ||||
| 22 Aug | 2533.10 | 79.3 | -46.40 | 1,125 | 375 | 375 | ||||
| 21 Aug | 2480.15 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2473.50 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2476.15 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2481.20 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2491.75 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2521.05 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2568.50 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2553.65 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2537.10 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2590.10 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2488.95 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2473.00 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2522.80 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2624.90 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2644.90 | 125.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2552.35 | 125.7 | 125.70 | 0 | 0 | 0 | ||||
| 18 Jul | 2404.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2394.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 2395.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 2390.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 2392.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 2399.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 2392.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2368.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2400.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 2390.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 2381.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2393.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 2462.40 | 0 | 0 | 0 | 0 | |||||
For Srf Ltd - strike price 2560 expiring on 26SEP2024
Delta for 2560 CE is -
Historical price for 2560 CE is as follows
On 6 Sept SRF was trading at 2509.05. The strike last trading price was 45, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by 27375 which increased total open position to 67125
On 5 Sept SRF was trading at 2618.50. The strike last trading price was 110, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by -7875 which decreased total open position to 39375
On 4 Sept SRF was trading at 2602.30. The strike last trading price was 99.05, which was 5.25 higher than the previous day. The implied volatity was -, the open interest changed by -1875 which decreased total open position to 48000
On 3 Sept SRF was trading at 2586.00. The strike last trading price was 93.8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -11625 which decreased total open position to 49500
On 2 Sept SRF was trading at 2590.30. The strike last trading price was 96.6, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 60000
On 30 Aug SRF was trading at 2564.60. The strike last trading price was 87.5, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 35250 which increased total open position to 63375
On 29 Aug SRF was trading at 2540.35. The strike last trading price was 75.2, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 27000
On 28 Aug SRF was trading at 2539.05. The strike last trading price was 70.6, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23625
On 27 Aug SRF was trading at 2555.60. The strike last trading price was 82.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 19125 which increased total open position to 23625
On 26 Aug SRF was trading at 2538.55. The strike last trading price was 74, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 4125
On 23 Aug SRF was trading at 2490.65. The strike last trading price was 60.9, which was -18.40 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 1875
On 22 Aug SRF was trading at 2533.10. The strike last trading price was 79.3, which was -46.40 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 21 Aug SRF was trading at 2480.15. The strike last trading price was 125.7, 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 Aug SRF was trading at 2473.50. The strike last trading price was 125.7, 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 Aug SRF was trading at 2476.15. The strike last trading price was 125.7, 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 Aug SRF was trading at 2481.20. The strike last trading price was 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, 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 125.7, which was 125.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul SRF was trading at 2404.50. The strike last trading price was 0, 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 Jul SRF was trading at 2394.60. The strike last trading price was 0, 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 15 Jul SRF was trading at 2395.70. The strike last trading price was 0, 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 Jul SRF was trading at 2390.25. The strike last trading price was 0, 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 Jul SRF was trading at 2392.00. The strike last trading price was 0, 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 Jul SRF was trading at 2399.95. The strike last trading price was 0, 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 Jul SRF was trading at 2392.00. The strike last trading price was 0, 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 Jul SRF was trading at 2368.30. The strike last trading price was 0, 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 Jul SRF was trading at 2400.75. The strike last trading price was 0, 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 Jul SRF was trading at 2390.25. The strike last trading price was 0, 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 Jul SRF was trading at 2381.50. The strike last trading price was 0, 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 Jul SRF was trading at 2393.70. The strike last trading price was 0, 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 Jul SRF was trading at 2462.40. The strike last trading price was 0, 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 2560 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2509.05 | 93 | 55.45 | 1,57,875 | 4,500 | 52,500 |
| 5 Sept | 2618.50 | 37.55 | -6.70 | 81,750 | 375 | 48,750 |
| 4 Sept | 2602.30 | 44.25 | -7.25 | 31,125 | 1,125 | 48,000 |
| 3 Sept | 2586.00 | 51.5 | -2.75 | 90,000 | 2,625 | 46,875 |
| 2 Sept | 2590.30 | 54.25 | -5.50 | 2,17,500 | 18,750 | 43,875 |
| 30 Aug | 2564.60 | 59.75 | -25.25 | 76,125 | 18,000 | 22,125 |
| 29 Aug | 2540.35 | 85 | 7.50 | 1,875 | -375 | 4,125 |
| 28 Aug | 2539.05 | 77.5 | 4.15 | 1,875 | 375 | 4,125 |
| 27 Aug | 2555.60 | 73.35 | -107.25 | 8,625 | 3,375 | 3,375 |
| 26 Aug | 2538.55 | 180.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2490.65 | 180.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2533.10 | 180.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2480.15 | 180.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2473.50 | 180.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2476.15 | 180.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2481.20 | 180.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2491.75 | 180.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2521.05 | 180.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2568.50 | 180.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2553.65 | 180.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2537.10 | 180.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2590.10 | 180.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2488.95 | 180.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2473.00 | 180.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2522.80 | 180.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2624.90 | 180.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2644.90 | 180.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2552.35 | 180.6 | 180.60 | 0 | 0 | 0 |
| 18 Jul | 2404.50 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2394.60 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 2395.70 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 2390.25 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2392.00 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 2399.95 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 2392.00 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 2368.30 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 2400.75 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 2390.25 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 2381.50 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2393.70 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 2462.40 | 0 | 0 | 0 | 0 | |
For Srf Ltd - strike price 2560 expiring on 26SEP2024
Delta for 2560 PE is -
Historical price for 2560 PE is as follows
On 6 Sept SRF was trading at 2509.05. The strike last trading price was 93, which was 55.45 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 52500
On 5 Sept SRF was trading at 2618.50. The strike last trading price was 37.55, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 48750
On 4 Sept SRF was trading at 2602.30. The strike last trading price was 44.25, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 48000
On 3 Sept SRF was trading at 2586.00. The strike last trading price was 51.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 46875
On 2 Sept SRF was trading at 2590.30. The strike last trading price was 54.25, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 43875
On 30 Aug SRF was trading at 2564.60. The strike last trading price was 59.75, which was -25.25 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 22125
On 29 Aug SRF was trading at 2540.35. The strike last trading price was 85, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 4125
On 28 Aug SRF was trading at 2539.05. The strike last trading price was 77.5, which was 4.15 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 4125
On 27 Aug SRF was trading at 2555.60. The strike last trading price was 73.35, which was -107.25 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 3375
On 26 Aug SRF was trading at 2538.55. The strike last trading price was 180.6, 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 23 Aug SRF was trading at 2490.65. The strike last trading price was 180.6, 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 22 Aug SRF was trading at 2533.10. The strike last trading price was 180.6, 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 21 Aug SRF was trading at 2480.15. The strike last trading price was 180.6, 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 20 Aug SRF was trading at 2473.50. The strike last trading price was 180.6, 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 19 Aug SRF was trading at 2476.15. The strike last trading price was 180.6, 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 16 Aug SRF was trading at 2481.20. The strike last trading price was 180.6, 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 14 Aug SRF was trading at 2491.75. The strike last trading price was 180.6, 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 13 Aug SRF was trading at 2521.05. The strike last trading price was 180.6, 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 180.6, 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 180.6, 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 8 Aug SRF was trading at 2537.10. The strike last trading price was 180.6, 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 7 Aug SRF was trading at 2590.10. The strike last trading price was 180.6, 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 6 Aug SRF was trading at 2488.95. The strike last trading price was 180.6, 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 5 Aug SRF was trading at 2473.00. The strike last trading price was 180.6, 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 2 Aug SRF was trading at 2522.80. The strike last trading price was 180.6, 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 1 Aug SRF was trading at 2624.90. The strike last trading price was 180.6, 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 31 Jul SRF was trading at 2644.90. The strike last trading price was 180.6, 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 30 Jul SRF was trading at 2552.35. The strike last trading price was 180.6, which was 180.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul SRF was trading at 2404.50. The strike last trading price was 0, 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 Jul SRF was trading at 2394.60. The strike last trading price was 0, 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 15 Jul SRF was trading at 2395.70. The strike last trading price was 0, 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 Jul SRF was trading at 2390.25. The strike last trading price was 0, 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 Jul SRF was trading at 2392.00. The strike last trading price was 0, 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 Jul SRF was trading at 2399.95. The strike last trading price was 0, 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 Jul SRF was trading at 2392.00. The strike last trading price was 0, 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 Jul SRF was trading at 2368.30. The strike last trading price was 0, 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 Jul SRF was trading at 2400.75. The strike last trading price was 0, 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 Jul SRF was trading at 2390.25. The strike last trading price was 0, 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 Jul SRF was trading at 2381.50. The strike last trading price was 0, 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 Jul SRF was trading at 2393.70. The strike last trading price was 0, 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 Jul SRF was trading at 2462.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0