SRF

Srf Ltd

2894.8 +62.90 (2.22%)

L: 2808.7 H: 2901.9

Back to Option Chain

Historical option data for SRF
09 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 2600 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2894.80	242 ₹ 48,400	-93.75 -18750.00	-	0 0	0 0	0 0
8 Dec	2831.90	242 ₹ 48,400	-93.75 -18750.00	-	0 0	0 0	1 200
5 Dec	2885.40	242 ₹ 48,400	-93.75 -18750.00	-	0 0	0 0	0 0
4 Dec	2840.10	242 ₹ 48,400	-93.75 -18750.00	-	0 0	0 0	0 0
3 Dec	2830.00	242 ₹ 48,400	-93.75 -18750.00	-	0 0	0 0	0 0
2 Dec	2859.50	242 ₹ 48,400	-93.75 -18750.00	-	0 0	0 0	0 0
1 Dec	2923.00	242 ₹ 48,400	-93.75 -18750.00	-	0 0	0 0	0 0
28 Nov	2927.30	242 ₹ 48,400	-93.75 -18750.00	-	0 0	0 0	0 0
27 Nov	2840.00	242 ₹ 48,400	-93.75 -18750.00	-	0 0	0 0	0 0
26 Nov	2809.80	242 ₹ 48,400	-93.75 -18750.00	-	0 0	0 0	0 0
25 Nov	2793.80	242 ₹ 48,400	-93.75 -18750.00	-	0 0	1 200	0 0

24 Nov	2807.50	242 ₹ 48,400	-93.75 -18750.00	25.59	1 200	0 0	0 0
21 Nov	2838.40	335.75 ₹ 67,150	0 0.00	-	0 0	0 0	0 0
20 Nov	2851.60	335.75 ₹ 67,150	0 0.00	-	0 0	0 0	0 0
19 Nov	2786.40	335.75 ₹ 67,150	0 0.00	-	0 0	0 0	0 0
27 Oct	3019.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	3082.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	3088.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	3044.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	3047.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3024.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2996.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2972.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2964.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2940.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2919.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 2600 expiring on 30DEC2025

Delta for 2600 CE is -

Historical price for 2600 CE is as follows

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 242, which was -93.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 242, which was -93.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 242, which was -93.75 lower 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 242, which was -93.75 lower 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 242, which was -93.75 lower 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 242, which was -93.75 lower 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 242, which was -93.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 242, which was -93.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 242, which was -93.75 lower than the previous day. The implied volatity was -, 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 242, which was -93.75 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 242, which was -93.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 242, which was -93.75 lower than the previous day. The implied volatity was 25.59, 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 335.75, 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 335.75, 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 335.75, 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 27 Oct SRF was trading at 3019.40. The strike last trading price was 0, 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 Oct SRF was trading at 3082.00. The strike last trading price was 0, 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 15 Oct SRF was trading at 3088.60. The strike last trading price was 0, 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 14 Oct SRF was trading at 3044.00. The strike last trading price was 0, 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 Oct SRF was trading at 3047.40. The strike last trading price was 0, 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 Oct SRF was trading at 3024.50. The strike last trading price was 0, 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 Oct SRF was trading at 2996.90. The strike last trading price was 0, 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 8 Oct SRF was trading at 2972.70. The strike last trading price was 0, 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 7 Oct SRF was trading at 2964.80. The strike last trading price was 0, 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 Oct SRF was trading at 2940.20. The strike last trading price was 0, 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 Oct SRF was trading at 2919.40. The strike last trading price was 0, 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 2600 PE
Delta: -0.04 Vega: 0.59 Theta: -0.35 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2894.80	3.1 ₹ 620	-2.55 -510.00	27.35	187 37,400	-16 -3,200	273 54,600
8 Dec	2831.90	5.5 ₹ 1,100	1.95 390.00	25.45	133 26,600	-17 -3,400	288 57,600
5 Dec	2885.40	3.55 ₹ 710	-1.45 -290.00	25.53	342 68,400	-60 -12,000	310 62,000
4 Dec	2840.10	4.95 ₹ 990	-1 -200.00	23.95	92 18,400	12 2,400	368 73,600
3 Dec	2830.00	5.9 ₹ 1,180	1.05 210.00	23.35	270 54,000	9 1,800	356 71,200
2 Dec	2859.50	5.25 ₹ 1,050	1.4 280.00	24.94	144 28,800	9 1,800	345 69,000
1 Dec	2923.00	3.8 ₹ 760	-0.85 -170.00	25.86	313 62,600	35 7,000	338 67,600
28 Nov	2927.30	4.6 ₹ 920	-4.95 -990.00	26.65	624 1,24,800	40 8,000	293 58,600
27 Nov	2840.00	9.95 ₹ 1,990	-1 -200.00	25.08	358 71,600	35 7,000	252 50,400
26 Nov	2809.80	11.25 ₹ 2,250	-3.05 -610.00	23.91	111 22,200	10 2,000	216 43,200
25 Nov	2793.80	14.15 ₹ 2,830	-0.3 -60.00	24.53	149 29,800	17 3,400	211 42,200
24 Nov	2807.50	15.2 ₹ 3,040	1.3 260.00	24.92	242 48,400	127 25,400	193 38,600
21 Nov	2838.40	14.2 ₹ 2,840	0.7 140.00	25.13	90 18,000	-1 -200	65 13,000
20 Nov	2851.60	13.8 ₹ 2,760	-9.2 -1840.00	26.34	179 35,800	60 12,000	65 13,000
19 Nov	2786.40	23 ₹ 4,600	-49.8 -9960.00	26.36	10 2,000	4 800	4 800
27 Oct	3019.40	72.8 ₹ 14,560	0 0.00	-	0 0	0 0	0 0
24 Oct	3082.00	72.8 ₹ 14,560	0 0.00	-	0 0	0 0	0 0
15 Oct	3088.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	3044.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	3047.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3024.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2996.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2972.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2964.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2940.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2919.40	0 ₹ 0	0 0.00	7.17	0 0	0 0	0 0

For Srf Ltd - strike price 2600 expiring on 30DEC2025

Delta for 2600 PE is -0.04

Historical price for 2600 PE is as follows

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 3.1, which was -2.55 lower than the previous day. The implied volatity was 27.35, the open interest changed by -16 which decreased total open position to 273

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 5.5, which was 1.95 higher than the previous day. The implied volatity was 25.45, the open interest changed by -17 which decreased total open position to 288

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 3.55, which was -1.45 lower than the previous day. The implied volatity was 25.53, the open interest changed by -60 which decreased total open position to 310

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 4.95, which was -1 lower than the previous day. The implied volatity was 23.95, the open interest changed by 12 which increased total open position to 368

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 5.9, which was 1.05 higher than the previous day. The implied volatity was 23.35, the open interest changed by 9 which increased total open position to 356

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 5.25, which was 1.4 higher than the previous day. The implied volatity was 24.94, the open interest changed by 9 which increased total open position to 345

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 3.8, which was -0.85 lower than the previous day. The implied volatity was 25.86, the open interest changed by 35 which increased total open position to 338

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 4.6, which was -4.95 lower than the previous day. The implied volatity was 26.65, the open interest changed by 40 which increased total open position to 293

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 9.95, which was -1 lower than the previous day. The implied volatity was 25.08, the open interest changed by 35 which increased total open position to 252

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 11.25, which was -3.05 lower than the previous day. The implied volatity was 23.91, the open interest changed by 10 which increased total open position to 216

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 14.15, which was -0.3 lower than the previous day. The implied volatity was 24.53, the open interest changed by 17 which increased total open position to 211

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 15.2, which was 1.3 higher than the previous day. The implied volatity was 24.92, the open interest changed by 127 which increased total open position to 193

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 14.2, which was 0.7 higher than the previous day. The implied volatity was 25.13, the open interest changed by -1 which decreased total open position to 65

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 13.8, which was -9.2 lower than the previous day. The implied volatity was 26.34, the open interest changed by 60 which increased total open position to 65

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 23, which was -49.8 lower than the previous day. The implied volatity was 26.36, the open interest changed by 4 which increased total open position to 4

On 27 Oct SRF was trading at 3019.40. The strike last trading price was 72.8, 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 Oct SRF was trading at 3082.00. The strike last trading price was 72.8, 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 Oct SRF was trading at 2919.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.17, 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