SRF
Srf Ltd
Historical option data for SRF
06 Sep 2024 04:11 PM IST
| SRF 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2509.05 | 33.3 | -48.10 | 11,75,625 | 1,71,000 | 5,38,875 | ||||
| 5 Sept | 2618.50 | 81.4 | 5.10 | 14,79,375 | -1,15,125 | 3,69,375 | ||||
| 4 Sept | 2602.30 | 76.3 | 3.75 | 7,05,000 | -56,625 | 4,84,500 | ||||
| 3 Sept | 2586.00 | 72.55 | -0.85 | 22,96,500 | 4,500 | 5,45,625 | ||||
| 2 Sept | 2590.30 | 73.4 | 5.40 | 33,21,000 | 2,03,625 | 5,40,375 | ||||
| 30 Aug | 2564.60 | 68 | 11.05 | 16,76,250 | 1,36,500 | 3,48,000 | ||||
| 29 Aug | 2540.35 | 56.95 | 4.85 | 2,14,500 | 9,000 | 2,12,250 | ||||
| 28 Aug | 2539.05 | 52.1 | -13.70 | 2,10,750 | 14,250 | 2,01,750 | ||||
| 27 Aug | 2555.60 | 65.8 | 6.60 | 8,84,625 | 45,750 | 1,86,375 | ||||
| 26 Aug | 2538.55 | 59.2 | 14.75 | 1,75,125 | -12,750 | 1,40,625 | ||||
| 23 Aug | 2490.65 | 44.45 | -17.05 | 1,78,875 | 76,125 | 1,53,375 | ||||
| 22 Aug | 2533.10 | 61.5 | 21.50 | 2,10,750 | 55,875 | 77,625 | ||||
| 21 Aug | 2480.15 | 40 | 0.95 | 21,750 | 3,375 | 21,375 | ||||
| 20 Aug | 2473.50 | 39.05 | 0.00 | 0 | 750 | 0 | ||||
|
|
||||||||||
| 19 Aug | 2476.15 | 39.05 | -5.45 | 3,000 | 1,125 | 18,375 | ||||
| 16 Aug | 2481.20 | 44.5 | -12.25 | 7,500 | 2,250 | 16,875 | ||||
| 14 Aug | 2491.75 | 56.75 | -14.80 | 14,250 | 7,500 | 14,625 | ||||
| 13 Aug | 2521.05 | 71.55 | -15.95 | 1,500 | 375 | 7,125 | ||||
| 12 Aug | 2568.50 | 87.5 | -0.50 | 2,250 | -750 | 7,125 | ||||
| 9 Aug | 2553.65 | 88 | 8.00 | 3,750 | 750 | 7,875 | ||||
| 8 Aug | 2537.10 | 80 | -31.30 | 3,750 | -375 | 7,125 | ||||
| 7 Aug | 2590.10 | 111.3 | 44.90 | 4,500 | -375 | 6,750 | ||||
| 6 Aug | 2488.95 | 66.4 | 5.40 | 4,875 | 750 | 7,125 | ||||
| 5 Aug | 2473.00 | 61 | -14.00 | 5,250 | 375 | 6,000 | ||||
| 2 Aug | 2522.80 | 75 | -48.15 | 5,250 | 3,375 | 5,625 | ||||
| 1 Aug | 2624.90 | 123.15 | -29.55 | 1,875 | 1,125 | 2,625 | ||||
| 31 Jul | 2644.90 | 152.7 | 62.70 | 6,750 | 0 | 1,500 | ||||
| 30 Jul | 2552.35 | 90 | -20.25 | 1,500 | 750 | 750 | ||||
| 18 Jul | 2404.50 | 110.25 | 110.25 | 0 | 0 | 0 | ||||
| 5 Jul | 2400.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 2462.40 | 0 | 0 | 0 | 0 | |||||
For Srf Ltd - strike price 2600 expiring on 26SEP2024
Delta for 2600 CE is -
Historical price for 2600 CE is as follows
On 6 Sept SRF was trading at 2509.05. The strike last trading price was 33.3, which was -48.10 lower than the previous day. The implied volatity was -, the open interest changed by 171000 which increased total open position to 538875
On 5 Sept SRF was trading at 2618.50. The strike last trading price was 81.4, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by -115125 which decreased total open position to 369375
On 4 Sept SRF was trading at 2602.30. The strike last trading price was 76.3, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -56625 which decreased total open position to 484500
On 3 Sept SRF was trading at 2586.00. The strike last trading price was 72.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 545625
On 2 Sept SRF was trading at 2590.30. The strike last trading price was 73.4, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 203625 which increased total open position to 540375
On 30 Aug SRF was trading at 2564.60. The strike last trading price was 68, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 136500 which increased total open position to 348000
On 29 Aug SRF was trading at 2540.35. The strike last trading price was 56.95, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 212250
On 28 Aug SRF was trading at 2539.05. The strike last trading price was 52.1, which was -13.70 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 201750
On 27 Aug SRF was trading at 2555.60. The strike last trading price was 65.8, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by 45750 which increased total open position to 186375
On 26 Aug SRF was trading at 2538.55. The strike last trading price was 59.2, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by -12750 which decreased total open position to 140625
On 23 Aug SRF was trading at 2490.65. The strike last trading price was 44.45, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 76125 which increased total open position to 153375
On 22 Aug SRF was trading at 2533.10. The strike last trading price was 61.5, which was 21.50 higher than the previous day. The implied volatity was -, the open interest changed by 55875 which increased total open position to 77625
On 21 Aug SRF was trading at 2480.15. The strike last trading price was 40, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 21375
On 20 Aug SRF was trading at 2473.50. The strike last trading price was 39.05, 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 19 Aug SRF was trading at 2476.15. The strike last trading price was 39.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 18375
On 16 Aug SRF was trading at 2481.20. The strike last trading price was 44.5, which was -12.25 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 16875
On 14 Aug SRF was trading at 2491.75. The strike last trading price was 56.75, which was -14.80 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 14625
On 13 Aug SRF was trading at 2521.05. The strike last trading price was 71.55, which was -15.95 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 7125
On 12 Aug SRF was trading at 2568.50. The strike last trading price was 87.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 7125
On 9 Aug SRF was trading at 2553.65. The strike last trading price was 88, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 7875
On 8 Aug SRF was trading at 2537.10. The strike last trading price was 80, which was -31.30 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 7125
On 7 Aug SRF was trading at 2590.10. The strike last trading price was 111.3, which was 44.90 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 6750
On 6 Aug SRF was trading at 2488.95. The strike last trading price was 66.4, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 7125
On 5 Aug SRF was trading at 2473.00. The strike last trading price was 61, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 6000
On 2 Aug SRF was trading at 2522.80. The strike last trading price was 75, which was -48.15 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 5625
On 1 Aug SRF was trading at 2624.90. The strike last trading price was 123.15, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 2625
On 31 Jul SRF was trading at 2644.90. The strike last trading price was 152.7, which was 62.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1500
On 30 Jul SRF was trading at 2552.35. The strike last trading price was 90, which was -20.25 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 18 Jul SRF was trading at 2404.50. The strike last trading price was 110.25, which was 110.25 higher 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 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 2600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2509.05 | 121.8 | 68.75 | 5,47,500 | -74,250 | 1,92,375 |
| 5 Sept | 2618.50 | 53.05 | -8.05 | 5,64,000 | 27,750 | 2,67,000 |
| 4 Sept | 2602.30 | 61.1 | -7.90 | 2,23,500 | 6,375 | 2,39,625 |
| 3 Sept | 2586.00 | 69 | -4.95 | 8,96,625 | 30,375 | 2,34,000 |
| 2 Sept | 2590.30 | 73.95 | 3.40 | 6,63,750 | 67,125 | 2,03,625 |
| 30 Aug | 2564.60 | 70.55 | -29.40 | 5,99,625 | 96,750 | 1,38,000 |
| 29 Aug | 2540.35 | 99.95 | -0.80 | 12,000 | 3,375 | 40,500 |
| 28 Aug | 2539.05 | 100.75 | 1.70 | 9,375 | 3,375 | 36,375 |
| 27 Aug | 2555.60 | 99.05 | -5.45 | 67,500 | 15,000 | 33,375 |
| 26 Aug | 2538.55 | 104.5 | -40.05 | 3,750 | 2,625 | 18,375 |
| 23 Aug | 2490.65 | 144.55 | 24.20 | 2,625 | 1,125 | 15,750 |
| 22 Aug | 2533.10 | 120.35 | -16.65 | 13,500 | 10,125 | 14,625 |
| 21 Aug | 2480.15 | 137 | -8.00 | 1,125 | 750 | 4,125 |
| 20 Aug | 2473.50 | 145 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2476.15 | 145 | 0.00 | 0 | 375 | 0 |
| 16 Aug | 2481.20 | 145 | 30.00 | 375 | 0 | 3,000 |
| 14 Aug | 2491.75 | 115 | 0.00 | 0 | 1,875 | 0 |
| 13 Aug | 2521.05 | 115 | 22.00 | 1,875 | 1,500 | 2,625 |
| 12 Aug | 2568.50 | 93 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2553.65 | 93 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2537.10 | 93 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2590.10 | 93 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2488.95 | 93 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2473.00 | 93 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2522.80 | 93 | 0.00 | 0 | 750 | 0 |
| 1 Aug | 2624.90 | 93 | 7.20 | 750 | 0 | 375 |
| 31 Jul | 2644.90 | 85.8 | -118.65 | 750 | 375 | 375 |
| 30 Jul | 2552.35 | 204.45 | 204.45 | 0 | 0 | 0 |
| 18 Jul | 2404.50 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 2400.75 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 2462.40 | 0 | 0 | 0 | 0 | |
For Srf Ltd - strike price 2600 expiring on 26SEP2024
Delta for 2600 PE is -
Historical price for 2600 PE is as follows
On 6 Sept SRF was trading at 2509.05. The strike last trading price was 121.8, which was 68.75 higher than the previous day. The implied volatity was -, the open interest changed by -74250 which decreased total open position to 192375
On 5 Sept SRF was trading at 2618.50. The strike last trading price was 53.05, which was -8.05 lower than the previous day. The implied volatity was -, the open interest changed by 27750 which increased total open position to 267000
On 4 Sept SRF was trading at 2602.30. The strike last trading price was 61.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 239625
On 3 Sept SRF was trading at 2586.00. The strike last trading price was 69, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 30375 which increased total open position to 234000
On 2 Sept SRF was trading at 2590.30. The strike last trading price was 73.95, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 67125 which increased total open position to 203625
On 30 Aug SRF was trading at 2564.60. The strike last trading price was 70.55, which was -29.40 lower than the previous day. The implied volatity was -, the open interest changed by 96750 which increased total open position to 138000
On 29 Aug SRF was trading at 2540.35. The strike last trading price was 99.95, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 40500
On 28 Aug SRF was trading at 2539.05. The strike last trading price was 100.75, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 36375
On 27 Aug SRF was trading at 2555.60. The strike last trading price was 99.05, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 15000 which increased total open position to 33375
On 26 Aug SRF was trading at 2538.55. The strike last trading price was 104.5, which was -40.05 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 18375
On 23 Aug SRF was trading at 2490.65. The strike last trading price was 144.55, which was 24.20 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 15750
On 22 Aug SRF was trading at 2533.10. The strike last trading price was 120.35, which was -16.65 lower than the previous day. The implied volatity was -, the open interest changed by 10125 which increased total open position to 14625
On 21 Aug SRF was trading at 2480.15. The strike last trading price was 137, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 4125
On 20 Aug SRF was trading at 2473.50. The strike last trading price was 145, 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 145, 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 16 Aug SRF was trading at 2481.20. The strike last trading price was 145, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3000
On 14 Aug SRF was trading at 2491.75. The strike last trading price was 115, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 0
On 13 Aug SRF was trading at 2521.05. The strike last trading price was 115, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 2625
On 12 Aug SRF was trading at 2568.50. The strike last trading price was 93, 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 93, 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 93, 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 93, 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 93, 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 93, 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 93, 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 1 Aug SRF was trading at 2624.90. The strike last trading price was 93, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 31 Jul SRF was trading at 2644.90. The strike last trading price was 85.8, which was -118.65 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 30 Jul SRF was trading at 2552.35. The strike last trading price was 204.45, which was 204.45 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 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 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