SRF
Srf Ltd
Historical option data for SRF
17 Mar 2026 04:11 PM IST
| SRF 30-MAR-2026 2580 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 1.69
Theta: -2.15
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 2498.00 | 28.5 | 2.9 | 29.9 | 191 | -31 | 208 | |||||||||
| 16 Mar | 2449.00 | 24.25 | -19.55 | 35.45 | 139 | 16 | 238 | |||||||||
| 13 Mar | 2499.70 | 43.3 | -61.55 | 34.03 | 272 | -7 | 221 | |||||||||
| 12 Mar | 2626.30 | 99.75 | 58.5 | 31.98 | 1,008 | -22 | 232 | |||||||||
| 11 Mar | 2488.70 | 44.15 | -37.3 | 32.71 | 280 | 78 | 253 | |||||||||
| 10 Mar | 2596.60 | 82.65 | 15.05 | 26.61 | 178 | -20 | 187 | |||||||||
| 9 Mar | 2552.40 | 65.55 | -34.1 | 29.77 | 258 | 70 | 207 | |||||||||
| 6 Mar | 2622.70 | 99.15 | 33.75 | 23.91 | 308 | -8 | 137 | |||||||||
| 5 Mar | 2563.10 | 67.05 | 6.8 | 23.38 | 112 | 6 | 144 | |||||||||
| 4 Mar | 2536.60 | 61.85 | 2.9 | 26.51 | 95 | 15 | 138 | |||||||||
| 2 Mar | 2537.00 | 60.75 | -14.3 | 25.93 | 199 | 23 | 124 | |||||||||
| 27 Feb | 2562.20 | 75.05 | -33 | 23.86 | 191 | 41 | 99 | |||||||||
| 26 Feb | 2617.20 | 108 | 0.75 | 23.26 | 71 | -5 | 57 | |||||||||
| 25 Feb | 2614.90 | 107.7 | 8.35 | 24.62 | 189 | 8 | 58 | |||||||||
| 24 Feb | 2583.60 | 99.65 | -111.05 | 25.85 | 189 | 49 | 49 | |||||||||
| 23 Feb | 2646.10 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2689.10 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2678.70 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2730.40 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2742.90 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2847.80 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2833.40 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2841.50 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Feb | 2949.10 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2961.90 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2986.70 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2901.60 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2906.30 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2920.60 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2912.20 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2801.60 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2726.50 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2816.30 | 210.7 | 0 | - | 0 | 0 | 0 | |||||||||
For Srf Ltd - strike price 2580 expiring on 30MAR2026
Delta for 2580 CE is 0.32
Historical price for 2580 CE is as follows
On 17 Mar SRF was trading at 2498.00. The strike last trading price was 28.5, which was 2.9 higher than the previous day. The implied volatity was 29.9, the open interest changed by -31 which decreased total open position to 208
On 16 Mar SRF was trading at 2449.00. The strike last trading price was 24.25, which was -19.55 lower than the previous day. The implied volatity was 35.45, the open interest changed by 16 which increased total open position to 238
On 13 Mar SRF was trading at 2499.70. The strike last trading price was 43.3, which was -61.55 lower than the previous day. The implied volatity was 34.03, the open interest changed by -7 which decreased total open position to 221
On 12 Mar SRF was trading at 2626.30. The strike last trading price was 99.75, which was 58.5 higher than the previous day. The implied volatity was 31.98, the open interest changed by -22 which decreased total open position to 232
On 11 Mar SRF was trading at 2488.70. The strike last trading price was 44.15, which was -37.3 lower than the previous day. The implied volatity was 32.71, the open interest changed by 78 which increased total open position to 253
On 10 Mar SRF was trading at 2596.60. The strike last trading price was 82.65, which was 15.05 higher than the previous day. The implied volatity was 26.61, the open interest changed by -20 which decreased total open position to 187
On 9 Mar SRF was trading at 2552.40. The strike last trading price was 65.55, which was -34.1 lower than the previous day. The implied volatity was 29.77, the open interest changed by 70 which increased total open position to 207
On 6 Mar SRF was trading at 2622.70. The strike last trading price was 99.15, which was 33.75 higher than the previous day. The implied volatity was 23.91, the open interest changed by -8 which decreased total open position to 137
On 5 Mar SRF was trading at 2563.10. The strike last trading price was 67.05, which was 6.8 higher than the previous day. The implied volatity was 23.38, the open interest changed by 6 which increased total open position to 144
On 4 Mar SRF was trading at 2536.60. The strike last trading price was 61.85, which was 2.9 higher than the previous day. The implied volatity was 26.51, the open interest changed by 15 which increased total open position to 138
On 2 Mar SRF was trading at 2537.00. The strike last trading price was 60.75, which was -14.3 lower than the previous day. The implied volatity was 25.93, the open interest changed by 23 which increased total open position to 124
On 27 Feb SRF was trading at 2562.20. The strike last trading price was 75.05, which was -33 lower than the previous day. The implied volatity was 23.86, the open interest changed by 41 which increased total open position to 99
On 26 Feb SRF was trading at 2617.20. The strike last trading price was 108, which was 0.75 higher than the previous day. The implied volatity was 23.26, the open interest changed by -5 which decreased total open position to 57
On 25 Feb SRF was trading at 2614.90. The strike last trading price was 107.7, which was 8.35 higher than the previous day. The implied volatity was 24.62, the open interest changed by 8 which increased total open position to 58
On 24 Feb SRF was trading at 2583.60. The strike last trading price was 99.65, which was -111.05 lower than the previous day. The implied volatity was 25.85, the open interest changed by 49 which increased total open position to 49
On 23 Feb SRF was trading at 2646.10. The strike last trading price was 210.7, 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 Feb SRF was trading at 2689.10. The strike last trading price was 210.7, 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 Feb SRF was trading at 2678.70. The strike last trading price was 210.7, 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 Feb SRF was trading at 2730.40. The strike last trading price was 210.7, 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 17 Feb SRF was trading at 2742.90. The strike last trading price was 210.7, 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 Feb SRF was trading at 2847.80. The strike last trading price was 210.7, 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 Feb SRF was trading at 2833.40. The strike last trading price was 210.7, 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 12 Feb SRF was trading at 2841.50. The strike last trading price was 210.7, 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 11 Feb SRF was trading at 2949.10. The strike last trading price was 210.7, 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 10 Feb SRF was trading at 2961.90. The strike last trading price was 210.7, 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 Feb SRF was trading at 2986.70. The strike last trading price was 210.7, 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 6 Feb SRF was trading at 2901.60. The strike last trading price was 210.7, 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 Feb SRF was trading at 2906.30. The strike last trading price was 210.7, 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 Feb SRF was trading at 2920.60. The strike last trading price was 210.7, 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 3 Feb SRF was trading at 2912.20. The strike last trading price was 210.7, 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 Feb SRF was trading at 2801.60. The strike last trading price was 210.7, 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 1 Feb SRF was trading at 2726.50. The strike last trading price was 210.7, 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 30 Jan SRF was trading at 2816.30. The strike last trading price was 210.7, 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 30MAR2026 2580 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.65
Vega: 1.74
Theta: -1.87
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 2498.00 | 108.05 | -53.1 | 34.97 | 16 | 0 | 176 |
| 16 Mar | 2449.00 | 162.6 | 35.4 | 44.18 | 166 | 49 | 294 |
| 13 Mar | 2499.70 | 127.9 | 67.1 | 39.72 | 604 | -44 | 247 |
| 12 Mar | 2626.30 | 63.4 | -70 | 37.11 | 388 | 30 | 292 |
| 11 Mar | 2488.70 | 129 | 74.3 | 37.93 | 313 | -35 | 262 |
| 10 Mar | 2596.60 | 51.8 | -31.55 | 27.98 | 120 | 17 | 299 |
| 9 Mar | 2552.40 | 84.45 | 34.05 | 31.33 | 83 | 16 | 282 |
| 6 Mar | 2622.70 | 48.65 | -24.95 | 28.5 | 215 | -1 | 269 |
| 5 Mar | 2563.10 | 71 | -26.45 | 28.08 | 67 | 6 | 269 |
| 4 Mar | 2536.60 | 97.75 | 4.2 | 31.93 | 38 | -12 | 263 |
| 2 Mar | 2537.00 | 91.3 | 14.15 | 27.6 | 194 | -10 | 276 |
| 27 Feb | 2562.20 | 77 | 23.15 | 27.15 | 356 | 55 | 286 |
| 26 Feb | 2617.20 | 52.35 | -8.45 | 26.33 | 113 | 19 | 231 |
| 25 Feb | 2614.90 | 60.2 | -15.75 | 27.55 | 328 | 40 | 213 |
| 24 Feb | 2583.60 | 76.9 | 24.1 | 29.79 | 405 | 167 | 171 |
| 23 Feb | 2646.10 | 52.8 | 35.6 | - | 0 | 0 | 4 |
| 20 Feb | 2689.10 | 52.8 | 35.6 | - | 0 | 0 | 4 |
| 19 Feb | 2678.70 | 52.8 | 35.6 | 29.91 | 5 | 0 | 4 |
| 18 Feb | 2730.40 | 17.2 | -30.1 | - | 0 | 0 | 4 |
| 17 Feb | 2742.90 | 17.2 | -30.1 | - | 0 | 0 | 4 |
| 16 Feb | 2847.80 | 17.2 | -30.1 | - | 0 | 0 | 4 |
| 13 Feb | 2833.40 | 17.2 | -30.1 | 27.15 | 2 | 0 | 6 |
| 12 Feb | 2841.50 | 47.3 | -34.25 | - | 0 | 0 | 6 |
| 11 Feb | 2949.10 | 47.3 | -34.25 | - | 0 | 0 | 6 |
| 10 Feb | 2961.90 | 47.3 | -34.25 | - | 0 | 0 | 6 |
| 9 Feb | 2986.70 | 47.3 | -34.25 | - | 0 | 0 | 6 |
| 6 Feb | 2901.60 | 47.3 | -34.25 | - | 0 | 0 | 6 |
| 5 Feb | 2906.30 | 47.3 | -34.25 | - | 0 | 0 | 6 |
| 4 Feb | 2920.60 | 47.3 | -34.25 | - | 0 | 0 | 6 |
| 3 Feb | 2912.20 | 47.3 | -34.25 | - | 0 | 0 | 6 |
| 2 Feb | 2801.60 | 47.3 | -34.25 | 33.75 | 6 | 4 | 4 |
| 1 Feb | 2726.50 | 81.55 | 0 | 4.71 | 0 | 0 | 0 |
| 30 Jan | 2816.30 | 81.55 | 0 | 6.51 | 0 | 0 | 0 |
For Srf Ltd - strike price 2580 expiring on 30MAR2026
Delta for 2580 PE is -0.65
Historical price for 2580 PE is as follows
On 17 Mar SRF was trading at 2498.00. The strike last trading price was 108.05, which was -53.1 lower than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 176
On 16 Mar SRF was trading at 2449.00. The strike last trading price was 162.6, which was 35.4 higher than the previous day. The implied volatity was 44.18, the open interest changed by 49 which increased total open position to 294
On 13 Mar SRF was trading at 2499.70. The strike last trading price was 127.9, which was 67.1 higher than the previous day. The implied volatity was 39.72, the open interest changed by -44 which decreased total open position to 247
On 12 Mar SRF was trading at 2626.30. The strike last trading price was 63.4, which was -70 lower than the previous day. The implied volatity was 37.11, the open interest changed by 30 which increased total open position to 292
On 11 Mar SRF was trading at 2488.70. The strike last trading price was 129, which was 74.3 higher than the previous day. The implied volatity was 37.93, the open interest changed by -35 which decreased total open position to 262
On 10 Mar SRF was trading at 2596.60. The strike last trading price was 51.8, which was -31.55 lower than the previous day. The implied volatity was 27.98, the open interest changed by 17 which increased total open position to 299
On 9 Mar SRF was trading at 2552.40. The strike last trading price was 84.45, which was 34.05 higher than the previous day. The implied volatity was 31.33, the open interest changed by 16 which increased total open position to 282
On 6 Mar SRF was trading at 2622.70. The strike last trading price was 48.65, which was -24.95 lower than the previous day. The implied volatity was 28.5, the open interest changed by -1 which decreased total open position to 269
On 5 Mar SRF was trading at 2563.10. The strike last trading price was 71, which was -26.45 lower than the previous day. The implied volatity was 28.08, the open interest changed by 6 which increased total open position to 269
On 4 Mar SRF was trading at 2536.60. The strike last trading price was 97.75, which was 4.2 higher than the previous day. The implied volatity was 31.93, the open interest changed by -12 which decreased total open position to 263
On 2 Mar SRF was trading at 2537.00. The strike last trading price was 91.3, which was 14.15 higher than the previous day. The implied volatity was 27.6, the open interest changed by -10 which decreased total open position to 276
On 27 Feb SRF was trading at 2562.20. The strike last trading price was 77, which was 23.15 higher than the previous day. The implied volatity was 27.15, the open interest changed by 55 which increased total open position to 286
On 26 Feb SRF was trading at 2617.20. The strike last trading price was 52.35, which was -8.45 lower than the previous day. The implied volatity was 26.33, the open interest changed by 19 which increased total open position to 231
On 25 Feb SRF was trading at 2614.90. The strike last trading price was 60.2, which was -15.75 lower than the previous day. The implied volatity was 27.55, the open interest changed by 40 which increased total open position to 213
On 24 Feb SRF was trading at 2583.60. The strike last trading price was 76.9, which was 24.1 higher than the previous day. The implied volatity was 29.79, the open interest changed by 167 which increased total open position to 171
On 23 Feb SRF was trading at 2646.10. The strike last trading price was 52.8, which was 35.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Feb SRF was trading at 2689.10. The strike last trading price was 52.8, which was 35.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Feb SRF was trading at 2678.70. The strike last trading price was 52.8, which was 35.6 higher than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 4
On 18 Feb SRF was trading at 2730.40. The strike last trading price was 17.2, which was -30.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 17 Feb SRF was trading at 2742.90. The strike last trading price was 17.2, which was -30.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Feb SRF was trading at 2847.80. The strike last trading price was 17.2, which was -30.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Feb SRF was trading at 2833.40. The strike last trading price was 17.2, which was -30.1 lower than the previous day. The implied volatity was 27.15, the open interest changed by 0 which decreased total open position to 6
On 12 Feb SRF was trading at 2841.50. The strike last trading price was 47.3, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 11 Feb SRF was trading at 2949.10. The strike last trading price was 47.3, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 10 Feb SRF was trading at 2961.90. The strike last trading price was 47.3, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Feb SRF was trading at 2986.70. The strike last trading price was 47.3, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Feb SRF was trading at 2901.60. The strike last trading price was 47.3, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 5 Feb SRF was trading at 2906.30. The strike last trading price was 47.3, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 4 Feb SRF was trading at 2920.60. The strike last trading price was 47.3, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 3 Feb SRF was trading at 2912.20. The strike last trading price was 47.3, which was -34.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 2 Feb SRF was trading at 2801.60. The strike last trading price was 47.3, which was -34.25 lower than the previous day. The implied volatity was 33.75, the open interest changed by 4 which increased total open position to 4
On 1 Feb SRF was trading at 2726.50. The strike last trading price was 81.55, which was 0 lower than the previous day. The implied volatity was 4.71, the open interest changed by 0 which decreased total open position to 0
On 30 Jan SRF was trading at 2816.30. The strike last trading price was 81.55, which was 0 lower than the previous day. The implied volatity was 6.51, the open interest changed by 0 which decreased total open position to 0
