SRF
Srf Ltd
Historical option data for SRF
24 Apr 2026 01:32 PM IST
| SRF 28-Apr-2026 (4d) 2580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.11
Vega: 0.01
Theta: -1.76
Gamma: 0.00231
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2478.00 | 4.15 | -13.049999999999999 | 29.57 | 273 | 35 | 172 | |||||||||
| 23 Apr | 2542.40 | 15.7 | 4.149999999999999 | 25.45 | 814 | 18 | 135 | |||||||||
| 22 Apr | 2492.80 | 11.35 | -0.75 | 29.91 | 315 | 8 | 116 | |||||||||
| 21 Apr | 2471.00 | 11.45 | -4.100000000000001 | 32.81 | 178 | -20 | 113 | |||||||||
| 20 Apr | 2465.10 | 14.9 | -9.15 | 35.33 | 120 | 12 | 131 | |||||||||
| 17 Apr | 2494.50 | 24.05 | -5.75 | 30.33 | 276 | 32 | 116 | |||||||||
| 16 Apr | 2504.00 | 29.8 | -3.849999999999998 | 31.38 | 189 | -18 | 87 | |||||||||
| 15 Apr | 2500.50 | 33.85 | 7.650000000000002 | 33.81 | 139 | 9 | 105 | |||||||||
| 13 Apr | 2443.20 | 26.3 | -5.550000000000001 | 35.83 | 143 | 22 | 95 | |||||||||
| 10 Apr | 2473.40 | 31.2 | 7.399999999999999 | 31.53 | 79 | -3 | 73 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 2399.80 | 24.2 | -8.95 | 36 | 83 | 9 | 75 | |||||||||
| 8 Apr | 2435.10 | 31.35 | -2.1 | 33.74 | 90 | 14 | 66 | |||||||||
| 7 Apr | 2396.00 | 33.6 | -12.15 | 39.61 | 12 | 0 | 53 | |||||||||
| 6 Apr | 2433.80 | 43 | -0.8 | 38.4 | 61 | 5 | 51 | |||||||||
| 2 Apr | 2416.10 | 44.85 | -39.15 | 37.92 | 169 | 25 | 46 | |||||||||
| 1 Apr | 2555.20 | 83.4 | 4 | 30.13 | 67 | 18 | 22 | |||||||||
| 30 Mar | 2438.00 | 79.4 | 34.9 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 2494.90 | 79.4 | 34.9 | - | 0 | 0 | 4 | |||||||||
| 25 Mar | 2568.10 | 79.4 | 34.9 | 22.39 | 1 | 0 | 4 | |||||||||
| 24 Mar | 2471.60 | 44.5 | -113.1 | - | 0 | 0 | 4 | |||||||||
| 23 Mar | 2391.50 | 44.5 | -113.1 | 35.36 | 5 | 4 | 4 | |||||||||
| 20 Mar | 2454.50 | 157.6 | 0 | 3.1 | 0 | 0 | 0 | |||||||||
| 19 Mar | 2478.80 | 157.6 | 0 | 2.28 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2569.40 | 157.6 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 17 Mar | 2498.00 | 157.6 | 0 | 1.68 | 0 | 0 | 0 | |||||||||
| 16 Mar | 2449.00 | 157.6 | 0 | 3.14 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2499.70 | 157.6 | 0 | 1.62 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2626.30 | 157.6 | 0 | 0.06 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2488.70 | 157.6 | 0 | 1.92 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2596.60 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2552.40 | 157.6 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2622.70 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2563.10 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2536.60 | 157.6 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2537.00 | 157.6 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2562.20 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2617.20 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2614.90 | 157.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Srf Ltd - strike price 2580 expiring on 28APR2026
Delta for 2580 CE is 0.11
Historical price for 2580 CE is as follows
On 24 Apr SRF was trading at 2478.00. The strike last trading price was 4.15, which was -13.049999999999999 lower than the previous day. The implied volatity was 29.57, the open interest changed by 35 which increased total open position to 172
On 23 Apr SRF was trading at 2542.40. The strike last trading price was 15.7, which was 4.149999999999999 higher than the previous day. The implied volatity was 25.45, the open interest changed by 18 which increased total open position to 135
On 22 Apr SRF was trading at 2492.80. The strike last trading price was 11.35, which was -0.75 lower than the previous day. The implied volatity was 29.91, the open interest changed by 8 which increased total open position to 116
On 21 Apr SRF was trading at 2471.00. The strike last trading price was 11.45, which was -4.100000000000001 lower than the previous day. The implied volatity was 32.81, the open interest changed by -20 which decreased total open position to 113
On 20 Apr SRF was trading at 2465.10. The strike last trading price was 14.9, which was -9.15 lower than the previous day. The implied volatity was 35.33, the open interest changed by 12 which increased total open position to 131
On 17 Apr SRF was trading at 2494.50. The strike last trading price was 24.05, which was -5.75 lower than the previous day. The implied volatity was 30.33, the open interest changed by 32 which increased total open position to 116
On 16 Apr SRF was trading at 2504.00. The strike last trading price was 29.8, which was -3.849999999999998 lower than the previous day. The implied volatity was 31.38, the open interest changed by -18 which decreased total open position to 87
On 15 Apr SRF was trading at 2500.50. The strike last trading price was 33.85, which was 7.650000000000002 higher than the previous day. The implied volatity was 33.81, the open interest changed by 9 which increased total open position to 105
On 13 Apr SRF was trading at 2443.20. The strike last trading price was 26.3, which was -5.550000000000001 lower than the previous day. The implied volatity was 35.83, the open interest changed by 22 which increased total open position to 95
On 10 Apr SRF was trading at 2473.40. The strike last trading price was 31.2, which was 7.399999999999999 higher than the previous day. The implied volatity was 31.53, the open interest changed by -3 which decreased total open position to 73
On 9 Apr SRF was trading at 2399.80. The strike last trading price was 24.2, which was -8.95 lower than the previous day. The implied volatity was 36, the open interest changed by 9 which increased total open position to 75
On 8 Apr SRF was trading at 2435.10. The strike last trading price was 31.35, which was -2.1 lower than the previous day. The implied volatity was 33.74, the open interest changed by 14 which increased total open position to 66
On 7 Apr SRF was trading at 2396.00. The strike last trading price was 33.6, which was -12.15 lower than the previous day. The implied volatity was 39.61, the open interest changed by 0 which decreased total open position to 53
On 6 Apr SRF was trading at 2433.80. The strike last trading price was 43, which was -0.8 lower than the previous day. The implied volatity was 38.4, the open interest changed by 5 which increased total open position to 51
On 2 Apr SRF was trading at 2416.10. The strike last trading price was 44.85, which was -39.15 lower than the previous day. The implied volatity was 37.92, the open interest changed by 25 which increased total open position to 46
On 1 Apr SRF was trading at 2555.20. The strike last trading price was 83.4, which was 4 higher than the previous day. The implied volatity was 30.13, the open interest changed by 18 which increased total open position to 22
On 30 Mar SRF was trading at 2438.00. The strike last trading price was 79.4, which was 34.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SRF was trading at 2494.90. The strike last trading price was 79.4, which was 34.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Mar SRF was trading at 2568.10. The strike last trading price was 79.4, which was 34.9 higher than the previous day. The implied volatity was 22.39, the open interest changed by 0 which decreased total open position to 4
On 24 Mar SRF was trading at 2471.60. The strike last trading price was 44.5, which was -113.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar SRF was trading at 2391.50. The strike last trading price was 44.5, which was -113.1 lower than the previous day. The implied volatity was 35.36, the open interest changed by 4 which increased total open position to 4
On 20 Mar SRF was trading at 2454.50. The strike last trading price was 157.6, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SRF was trading at 2478.80. The strike last trading price was 157.6, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SRF was trading at 2569.40. The strike last trading price was 157.6, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SRF was trading at 2498.00. The strike last trading price was 157.6, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 16 Mar SRF was trading at 2449.00. The strike last trading price was 157.6, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SRF was trading at 2499.70. The strike last trading price was 157.6, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SRF was trading at 2626.30. The strike last trading price was 157.6, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SRF was trading at 2488.70. The strike last trading price was 157.6, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SRF was trading at 2596.60. The strike last trading price was 157.6, 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 Mar SRF was trading at 2552.40. The strike last trading price was 157.6, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SRF was trading at 2622.70. The strike last trading price was 157.6, 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 5 Mar SRF was trading at 2563.10. The strike last trading price was 157.6, 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 4 Mar SRF was trading at 2536.60. The strike last trading price was 157.6, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 2 Mar SRF was trading at 2537.00. The strike last trading price was 157.6, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SRF was trading at 2562.20. The strike last trading price was 157.6, 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 26 Feb SRF was trading at 2617.20. The strike last trading price was 157.6, 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 25 Feb SRF was trading at 2614.90. The strike last trading price was 157.6, 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
| SRF 28-Apr-2026 (4d) 2580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.9
Vega: 0
Theta: -1.19
Gamma: 0.00237
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2478.00 | 102.3 | 46.65 | 27.52 | 24 | -11 | 40 |
| 23 Apr | 2542.40 | 54.75 | -36 | 28 | 80 | 22 | 51 |
| 22 Apr | 2492.80 | 90.75 | -12.150000000000006 | 27.78 | 16 | -1 | 29 |
| 21 Apr | 2471.00 | 102.9 | 102.9 | - | 0 | 0 | 30 |
| 20 Apr | 2465.10 | 102.9 | 102.9 | - | 0 | 0 | 30 |
| 17 Apr | 2494.50 | 102.9 | 102.9 | 33.43 | 0 | 0 | 30 |
| 16 Apr | 2504.00 | 102.9 | -33.099999999999994 | 33.43 | 11 | 2 | 29 |
| 15 Apr | 2500.50 | 136 | 136 | - | 0 | 0 | 27 |
| 13 Apr | 2443.20 | 136 | 0.5999999999999943 | 34.48 | 2 | 0 | 27 |
| 10 Apr | 2473.40 | 135.4 | 135.4 | - | 0 | 0 | 27 |
| 9 Apr | 2399.80 | 135.4 | 34.75 | - | 0 | 1 | 0 |
| 8 Apr | 2435.10 | 135.4 | 34.75 | 20.78 | 6 | 0 | 26 |
| 7 Apr | 2396.00 | 100.65 | -71.35 | - | 0 | 0 | 26 |
| 6 Apr | 2433.80 | 100.65 | -71.35 | - | 0 | 0 | 26 |
| 2 Apr | 2416.10 | 100.65 | -71.35 | - | 0 | 0 | 26 |
| 1 Apr | 2555.20 | 100.65 | -71.35 | 36.13 | 8 | -3 | 25 |
| 30 Mar | 2438.00 | 172 | 39 | 36.01 | 8 | -1 | 26 |
| 27 Mar | 2494.90 | 133 | 31.45 | 32.82 | 6 | 1 | 24 |
| 25 Mar | 2568.10 | 101.55 | -22.95 | 35.37 | 41 | 22 | 22 |
| 24 Mar | 2471.60 | 124.5 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 2391.50 | 124.5 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2454.50 | 124.5 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2478.80 | 124.5 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2569.40 | 124.5 | 0 | 0.51 | 0 | 0 | 0 |
| 17 Mar | 2498.00 | 124.5 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2449.00 | 124.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2499.70 | 124.5 | 0 | 0.57 | 0 | 0 | 0 |
| 12 Mar | 2626.30 | 124.5 | 0 | 1.95 | 0 | 0 | 0 |
| 11 Mar | 2488.70 | 124.5 | 0 | 0.04 | 0 | 0 | 0 |
| 10 Mar | 2596.60 | 124.5 | 0 | 1.65 | 0 | 0 | 0 |
| 9 Mar | 2552.40 | 124.5 | 0 | 0.19 | 0 | 0 | 0 |
| 6 Mar | 2622.70 | 124.5 | 0 | 2.23 | 0 | 0 | 0 |
| 5 Mar | 2563.10 | 124.5 | 0 | 0.51 | 0 | 0 | 0 |
| 4 Mar | 2536.60 | 124.5 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2537.00 | 124.5 | 0 | 0.04 | 0 | 0 | 0 |
| 27 Feb | 2562.20 | 124.5 | 0 | 0.78 | 0 | 0 | 0 |
| 26 Feb | 2617.20 | 124.5 | 0 | 2.13 | 0 | 0 | 0 |
| 25 Feb | 2614.90 | 124.5 | 0 | 1.91 | 0 | 0 | 0 |
For Srf Ltd - strike price 2580 expiring on 28APR2026
Delta for 2580 PE is -0.9
Historical price for 2580 PE is as follows
On 24 Apr SRF was trading at 2478.00. The strike last trading price was 102.3, which was 46.65 higher than the previous day. The implied volatity was 27.52, the open interest changed by -11 which decreased total open position to 40
On 23 Apr SRF was trading at 2542.40. The strike last trading price was 54.75, which was -36 lower than the previous day. The implied volatity was 28, the open interest changed by 22 which increased total open position to 51
On 22 Apr SRF was trading at 2492.80. The strike last trading price was 90.75, which was -12.150000000000006 lower than the previous day. The implied volatity was 27.78, the open interest changed by -1 which decreased total open position to 29
On 21 Apr SRF was trading at 2471.00. The strike last trading price was 102.9, which was 102.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 20 Apr SRF was trading at 2465.10. The strike last trading price was 102.9, which was 102.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 17 Apr SRF was trading at 2494.50. The strike last trading price was 102.9, which was 102.9 higher than the previous day. The implied volatity was 33.43, the open interest changed by 0 which decreased total open position to 30
On 16 Apr SRF was trading at 2504.00. The strike last trading price was 102.9, which was -33.099999999999994 lower than the previous day. The implied volatity was 33.43, the open interest changed by 2 which increased total open position to 29
On 15 Apr SRF was trading at 2500.50. The strike last trading price was 136, which was 136 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 13 Apr SRF was trading at 2443.20. The strike last trading price was 136, which was 0.5999999999999943 higher than the previous day. The implied volatity was 34.48, the open interest changed by 0 which decreased total open position to 27
On 10 Apr SRF was trading at 2473.40. The strike last trading price was 135.4, which was 135.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 9 Apr SRF was trading at 2399.80. The strike last trading price was 135.4, which was 34.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 8 Apr SRF was trading at 2435.10. The strike last trading price was 135.4, which was 34.75 higher than the previous day. The implied volatity was 20.78, the open interest changed by 0 which decreased total open position to 26
On 7 Apr SRF was trading at 2396.00. The strike last trading price was 100.65, which was -71.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 6 Apr SRF was trading at 2433.80. The strike last trading price was 100.65, which was -71.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 2 Apr SRF was trading at 2416.10. The strike last trading price was 100.65, which was -71.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 1 Apr SRF was trading at 2555.20. The strike last trading price was 100.65, which was -71.35 lower than the previous day. The implied volatity was 36.13, the open interest changed by -3 which decreased total open position to 25
On 30 Mar SRF was trading at 2438.00. The strike last trading price was 172, which was 39 higher than the previous day. The implied volatity was 36.01, the open interest changed by -1 which decreased total open position to 26
On 27 Mar SRF was trading at 2494.90. The strike last trading price was 133, which was 31.45 higher than the previous day. The implied volatity was 32.82, the open interest changed by 1 which increased total open position to 24
On 25 Mar SRF was trading at 2568.10. The strike last trading price was 101.55, which was -22.95 lower than the previous day. The implied volatity was 35.37, the open interest changed by 22 which increased total open position to 22
On 24 Mar SRF was trading at 2471.60. The strike last trading price was 124.5, 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 23 Mar SRF was trading at 2391.50. The strike last trading price was 124.5, 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 Mar SRF was trading at 2454.50. The strike last trading price was 124.5, 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 Mar SRF was trading at 2478.80. The strike last trading price was 124.5, 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 18 Mar SRF was trading at 2569.40. The strike last trading price was 124.5, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SRF was trading at 2498.00. The strike last trading price was 124.5, 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 16 Mar SRF was trading at 2449.00. The strike last trading price was 124.5, 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 13 Mar SRF was trading at 2499.70. The strike last trading price was 124.5, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SRF was trading at 2626.30. The strike last trading price was 124.5, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SRF was trading at 2488.70. The strike last trading price was 124.5, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SRF was trading at 2596.60. The strike last trading price was 124.5, which was 0 lower than the previous day. The implied volatity was 1.65, the open interest changed by 0 which decreased total open position to 0
On 9 Mar SRF was trading at 2552.40. The strike last trading price was 124.5, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SRF was trading at 2622.70. The strike last trading price was 124.5, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SRF was trading at 2563.10. The strike last trading price was 124.5, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SRF was trading at 2536.60. The strike last trading price was 124.5, 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 2 Mar SRF was trading at 2537.00. The strike last trading price was 124.5, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SRF was trading at 2562.20. The strike last trading price was 124.5, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SRF was trading at 2617.20. The strike last trading price was 124.5, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SRF was trading at 2614.90. The strike last trading price was 124.5, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
