SRF
Srf Ltd
Historical option data for SRF
24 Apr 2026 04:10 PM IST
| SRF 28-Apr-2026 (4d) 2620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0
Theta: -0.97
Gamma: 0.00144
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2493.60 | 1.65 | -6 | 27.59 | 146 | -7 | 316 | |||||||||
| 23 Apr | 2542.40 | 7.4 | 2.3000000000000007 | 25.83 | 466 | 23 | 322 | |||||||||
| 22 Apr | 2492.80 | 4.95 | -1.6499999999999995 | 29.33 | 345 | 150 | 300 | |||||||||
| 21 Apr | 2471.00 | 6.2 | -2.999999999999999 | 32.95 | 109 | 34 | 148 | |||||||||
| 20 Apr | 2465.10 | 9.15 | -6.199999999999999 | 36.01 | 120 | 31 | 114 | |||||||||
| 17 Apr | 2494.50 | 15 | -4.449999999999999 | 30.45 | 170 | -2 | 83 | |||||||||
| 16 Apr | 2504.00 | 19.9 | -3.150000000000002 | 31.5 | 180 | 38 | 86 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 2500.50 | 22.9 | 4.849999999999998 | 33.65 | 58 | 0 | 46 | |||||||||
| 13 Apr | 2443.20 | 17.9 | -4.350000000000001 | 35.91 | 50 | 5 | 48 | |||||||||
| 10 Apr | 2473.40 | 22.2 | 4.699999999999999 | 31.78 | 46 | -6 | 43 | |||||||||
| 9 Apr | 2399.80 | 17.5 | -7.05 | 36.14 | 63 | -2 | 48 | |||||||||
| 8 Apr | 2435.10 | 23.75 | -1.65 | 34.42 | 89 | 18 | 49 | |||||||||
| 7 Apr | 2396.00 | 25.05 | -10.35 | 39.33 | 33 | 4 | 32 | |||||||||
| 6 Apr | 2433.80 | 34 | 0.3 | 38.86 | 65 | -14 | 28 | |||||||||
| 2 Apr | 2416.10 | 34 | -33.3 | 37.37 | 159 | 24 | 42 | |||||||||
| 1 Apr | 2555.20 | 68 | 32 | 30.96 | 87 | 13 | 23 | |||||||||
| 30 Mar | 2438.00 | 36 | -8.6 | 33.62 | 10 | 8 | 10 | |||||||||
| 27 Mar | 2494.90 | 44.6 | -93.7 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 2568.10 | 44.6 | -93.7 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 2471.60 | 44.6 | -93.7 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 2391.50 | 44.6 | -93.7 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 2454.50 | 44.6 | -93.7 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 2478.80 | 44.6 | -93.7 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 2569.40 | 44.6 | -93.7 | - | 0 | 2 | 0 | |||||||||
| 17 Mar | 2498.00 | 44.6 | -93.7 | 23.94 | 0 | 0 | 0 | |||||||||
| 16 Mar | 2449.00 | 138.3 | 0 | 4.38 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2499.70 | 138.3 | 0 | 2.64 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2626.30 | 138.3 | 0 | 0.07 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2488.70 | 138.3 | 0 | 2.73 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2596.60 | 138.3 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2552.40 | 138.3 | 0 | 1.04 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2622.70 | 138.3 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 5 Mar | 2563.10 | 138.3 | 0 | 0.33 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2536.60 | 138.3 | 0 | 1.19 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2537.00 | 138.3 | 0 | 1.28 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2562.20 | 138.3 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2617.20 | 138.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2614.90 | 138.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Srf Ltd - strike price 2620 expiring on 28APR2026
Delta for 2620 CE is 0.05
Historical price for 2620 CE is as follows
On 24 Apr SRF was trading at 2493.60. The strike last trading price was 1.65, which was -6 lower than the previous day. The implied volatity was 27.59, the open interest changed by -7 which decreased total open position to 316
On 23 Apr SRF was trading at 2542.40. The strike last trading price was 7.4, which was 2.3000000000000007 higher than the previous day. The implied volatity was 25.83, the open interest changed by 23 which increased total open position to 322
On 22 Apr SRF was trading at 2492.80. The strike last trading price was 4.95, which was -1.6499999999999995 lower than the previous day. The implied volatity was 29.33, the open interest changed by 150 which increased total open position to 300
On 21 Apr SRF was trading at 2471.00. The strike last trading price was 6.2, which was -2.999999999999999 lower than the previous day. The implied volatity was 32.95, the open interest changed by 34 which increased total open position to 148
On 20 Apr SRF was trading at 2465.10. The strike last trading price was 9.15, which was -6.199999999999999 lower than the previous day. The implied volatity was 36.01, the open interest changed by 31 which increased total open position to 114
On 17 Apr SRF was trading at 2494.50. The strike last trading price was 15, which was -4.449999999999999 lower than the previous day. The implied volatity was 30.45, the open interest changed by -2 which decreased total open position to 83
On 16 Apr SRF was trading at 2504.00. The strike last trading price was 19.9, which was -3.150000000000002 lower than the previous day. The implied volatity was 31.5, the open interest changed by 38 which increased total open position to 86
On 15 Apr SRF was trading at 2500.50. The strike last trading price was 22.9, which was 4.849999999999998 higher than the previous day. The implied volatity was 33.65, the open interest changed by 0 which decreased total open position to 46
On 13 Apr SRF was trading at 2443.20. The strike last trading price was 17.9, which was -4.350000000000001 lower than the previous day. The implied volatity was 35.91, the open interest changed by 5 which increased total open position to 48
On 10 Apr SRF was trading at 2473.40. The strike last trading price was 22.2, which was 4.699999999999999 higher than the previous day. The implied volatity was 31.78, the open interest changed by -6 which decreased total open position to 43
On 9 Apr SRF was trading at 2399.80. The strike last trading price was 17.5, which was -7.05 lower than the previous day. The implied volatity was 36.14, the open interest changed by -2 which decreased total open position to 48
On 8 Apr SRF was trading at 2435.10. The strike last trading price was 23.75, which was -1.65 lower than the previous day. The implied volatity was 34.42, the open interest changed by 18 which increased total open position to 49
On 7 Apr SRF was trading at 2396.00. The strike last trading price was 25.05, which was -10.35 lower than the previous day. The implied volatity was 39.33, the open interest changed by 4 which increased total open position to 32
On 6 Apr SRF was trading at 2433.80. The strike last trading price was 34, which was 0.3 higher than the previous day. The implied volatity was 38.86, the open interest changed by -14 which decreased total open position to 28
On 2 Apr SRF was trading at 2416.10. The strike last trading price was 34, which was -33.3 lower than the previous day. The implied volatity was 37.37, the open interest changed by 24 which increased total open position to 42
On 1 Apr SRF was trading at 2555.20. The strike last trading price was 68, which was 32 higher than the previous day. The implied volatity was 30.96, the open interest changed by 13 which increased total open position to 23
On 30 Mar SRF was trading at 2438.00. The strike last trading price was 36, which was -8.6 lower than the previous day. The implied volatity was 33.62, the open interest changed by 8 which increased total open position to 10
On 27 Mar SRF was trading at 2494.90. The strike last trading price was 44.6, which was -93.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar SRF was trading at 2568.10. The strike last trading price was 44.6, which was -93.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar SRF was trading at 2471.60. The strike last trading price was 44.6, which was -93.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar SRF was trading at 2391.50. The strike last trading price was 44.6, which was -93.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar SRF was trading at 2454.50. The strike last trading price was 44.6, which was -93.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar SRF was trading at 2478.80. The strike last trading price was 44.6, which was -93.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar SRF was trading at 2569.40. The strike last trading price was 44.6, which was -93.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 17 Mar SRF was trading at 2498.00. The strike last trading price was 44.6, which was -93.7 lower than the previous day. The implied volatity was 23.94, 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 138.3, which was 0 lower than the previous day. The implied volatity was 4.38, 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 138.3, which was 0 lower than the previous day. The implied volatity was 2.64, 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 138.3, which was 0 lower than the previous day. The implied volatity was 0.07, 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 138.3, which was 0 lower than the previous day. The implied volatity was 2.73, 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 138.3, which was 0 lower than the previous day. The implied volatity was 0.03, 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 138.3, which was 0 lower than the previous day. The implied volatity was 1.04, 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 138.3, which was 0 lower than the previous day. The implied volatity was 0.03, 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 138.3, which was 0 lower than the previous day. The implied volatity was 0.33, 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 138.3, which was 0 lower than the previous day. The implied volatity was 1.19, 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 138.3, which was 0 lower than the previous day. The implied volatity was 1.28, 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 138.3, which was 0 lower than the previous day. The implied volatity was 0.34, 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 138.3, 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 138.3, 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) 2620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2493.60 | 119 | 119 | - | 0 | 0 | 6 |
| 23 Apr | 2542.40 | 119 | 119 | 22.99 | 0 | 0 | 6 |
| 22 Apr | 2492.80 | 119 | -51 | 22.99 | 2 | 0 | 6 |
| 21 Apr | 2471.00 | 170 | 170 | - | 0 | 0 | 6 |
| 20 Apr | 2465.10 | 170 | 170 | - | 0 | 0 | 6 |
| 17 Apr | 2494.50 | 170 | 170 | - | 0 | 0 | 6 |
| 16 Apr | 2504.00 | 170 | 170 | - | 0 | 0 | 6 |
| 15 Apr | 2500.50 | 170 | 170 | - | 0 | 0 | 6 |
| 13 Apr | 2443.20 | 170 | 170 | 33.81 | 0 | 0 | 6 |
| 10 Apr | 2473.40 | 170 | 7.699999999999989 | 33.81 | 2 | 0 | 5 |
| 9 Apr | 2399.80 | 162.3 | -59.7 | - | 0 | -2 | 0 |
| 8 Apr | 2435.10 | 162.3 | -59.7 | 30.67 | 6 | -3 | 4 |
| 7 Apr | 2396.00 | 222 | 88.05 | - | 0 | 0 | 7 |
| 6 Apr | 2433.80 | 222 | 88.05 | - | 0 | 0 | 7 |
| 2 Apr | 2416.10 | 222 | 88.05 | 40.05 | 5 | 4 | 6 |
| 1 Apr | 2555.20 | 133.95 | -10.8 | - | 0 | 0 | 2 |
| 30 Mar | 2438.00 | 133.95 | -10.8 | - | 0 | 0 | 0 |
| 27 Mar | 2494.90 | 133.95 | -10.8 | - | 0 | 0 | 2 |
| 25 Mar | 2568.10 | 133.95 | -10.8 | 39.09 | 2 | 0 | 0 |
| 24 Mar | 2471.60 | 144.75 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 2391.50 | 144.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2454.50 | 144.75 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2478.80 | 144.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2569.40 | 144.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2498.00 | 144.75 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2449.00 | 144.75 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2499.70 | 144.75 | 0 | 0.19 | 0 | 0 | 0 |
| 12 Mar | 2626.30 | 144.75 | 0 | 0.88 | 0 | 0 | 0 |
| 11 Mar | 2488.70 | 144.75 | 0 | 0.04 | 0 | 0 | 0 |
| 10 Mar | 2596.60 | 144.75 | 0 | 0.49 | 0 | 0 | 0 |
| 9 Mar | 2552.40 | 144.75 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2622.70 | 144.75 | 0 | 1.13 | 0 | 0 | 0 |
| 5 Mar | 2563.10 | 144.75 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2536.60 | 144.75 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2537.00 | 144.75 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2562.20 | 144.75 | 0 | 0.08 | 0 | 0 | 0 |
| 26 Feb | 2617.20 | 144.75 | 0 | 1.23 | 0 | 0 | 0 |
| 25 Feb | 2614.90 | 144.75 | 0 | 1 | 0 | 0 | 0 |
For Srf Ltd - strike price 2620 expiring on 28APR2026
Delta for 2620 PE is -
Historical price for 2620 PE is as follows
On 24 Apr SRF was trading at 2493.60. The strike last trading price was 119, which was 119 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 23 Apr SRF was trading at 2542.40. The strike last trading price was 119, which was 119 higher than the previous day. The implied volatity was 22.99, the open interest changed by 0 which decreased total open position to 6
On 22 Apr SRF was trading at 2492.80. The strike last trading price was 119, which was -51 lower than the previous day. The implied volatity was 22.99, the open interest changed by 0 which decreased total open position to 6
On 21 Apr SRF was trading at 2471.00. The strike last trading price was 170, which was 170 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 20 Apr SRF was trading at 2465.10. The strike last trading price was 170, which was 170 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Apr SRF was trading at 2494.50. The strike last trading price was 170, which was 170 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Apr SRF was trading at 2504.00. The strike last trading price was 170, which was 170 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 Apr SRF was trading at 2500.50. The strike last trading price was 170, which was 170 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Apr SRF was trading at 2443.20. The strike last trading price was 170, which was 170 higher than the previous day. The implied volatity was 33.81, the open interest changed by 0 which decreased total open position to 6
On 10 Apr SRF was trading at 2473.40. The strike last trading price was 170, which was 7.699999999999989 higher than the previous day. The implied volatity was 33.81, the open interest changed by 0 which decreased total open position to 5
On 9 Apr SRF was trading at 2399.80. The strike last trading price was 162.3, which was -59.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0
On 8 Apr SRF was trading at 2435.10. The strike last trading price was 162.3, which was -59.7 lower than the previous day. The implied volatity was 30.67, the open interest changed by -3 which decreased total open position to 4
On 7 Apr SRF was trading at 2396.00. The strike last trading price was 222, which was 88.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Apr SRF was trading at 2433.80. The strike last trading price was 222, which was 88.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 2 Apr SRF was trading at 2416.10. The strike last trading price was 222, which was 88.05 higher than the previous day. The implied volatity was 40.05, the open interest changed by 4 which increased total open position to 6
On 1 Apr SRF was trading at 2555.20. The strike last trading price was 133.95, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar SRF was trading at 2438.00. The strike last trading price was 133.95, which was -10.8 lower 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 133.95, which was -10.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar SRF was trading at 2568.10. The strike last trading price was 133.95, which was -10.8 lower than the previous day. The implied volatity was 39.09, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SRF was trading at 2471.60. The strike last trading price was 144.75, 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 23 Mar SRF was trading at 2391.50. The strike last trading price was 144.75, 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 Mar SRF was trading at 2454.50. The strike last trading price was 144.75, 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 Mar SRF was trading at 2478.80. The strike last trading price was 144.75, 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 18 Mar SRF was trading at 2569.40. The strike last trading price was 144.75, 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 17 Mar SRF was trading at 2498.00. The strike last trading price was 144.75, 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 16 Mar SRF was trading at 2449.00. The strike last trading price was 144.75, 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 13 Mar SRF was trading at 2499.70. The strike last trading price was 144.75, 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 12 Mar SRF was trading at 2626.30. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was 0.88, 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 144.75, 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 144.75, which was 0 lower than the previous day. The implied volatity was 0.49, 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 144.75, 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 6 Mar SRF was trading at 2622.70. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was 1.13, 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 144.75, 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 4 Mar SRF was trading at 2536.60. The strike last trading price was 144.75, 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 2 Mar SRF was trading at 2537.00. The strike last trading price was 144.75, 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 Feb SRF was trading at 2562.20. The strike last trading price was 144.75, which was 0 lower than the previous day. The implied volatity was 0.08, 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 144.75, which was 0 lower than the previous day. The implied volatity was 1.23, 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 144.75, which was 0 lower than the previous day. The implied volatity was 1, the open interest changed by 0 which decreased total open position to 0
