SRF
Srf Ltd
Historical option data for SRF
16 Sep 2024 04:11 PM IST
| SRF 2640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 2436.90 | 4.2 | -3.60 | 96,000 | 17,625 | 1,93,125 | ||||
| 13 Sept | 2466.40 | 7.8 | -2.80 | 1,12,125 | 13,125 | 1,75,500 | ||||
| 12 Sept | 2488.20 | 10.6 | -2.25 | 1,88,250 | -38,250 | 1,60,875 | ||||
| 11 Sept | 2482.40 | 12.85 | -11.80 | 1,86,750 | 31,875 | 1,99,500 | ||||
| 10 Sept | 2536.15 | 24.65 | 1.55 | 91,500 | 5,625 | 1,67,625 | ||||
| 9 Sept | 2529.15 | 23.1 | -5.70 | 1,58,625 | 4,875 | 1,61,625 | ||||
| 6 Sept | 2509.05 | 28.8 | -31.85 | 4,42,125 | 26,250 | 1,53,000 | ||||
| 5 Sept | 2618.50 | 60.65 | 3.55 | 8,32,125 | 25,125 | 1,26,000 | ||||
| 4 Sept | 2602.30 | 57.1 | 3.75 | 1,04,625 | -5,625 | 1,01,250 | ||||
| 3 Sept | 2586.00 | 53.35 | -2.45 | 6,13,125 | 25,125 | 1,06,875 | ||||
| 2 Sept | 2590.30 | 55.8 | 5.10 | 5,71,500 | 57,375 | 81,375 | ||||
| 30 Aug | 2564.60 | 50.7 | 8.70 | 64,875 | 13,500 | 24,750 | ||||
| 29 Aug | 2540.35 | 42 | 0.60 | 7,875 | 1,125 | 10,875 | ||||
| 28 Aug | 2539.05 | 41.4 | -10.50 | 8,625 | 4,125 | 9,750 | ||||
| 27 Aug | 2555.60 | 51.9 | -44.40 | 7,125 | 5,250 | 5,250 | ||||
| 26 Aug | 2538.55 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2490.65 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 2533.10 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 2480.15 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 2473.50 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2476.15 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2481.20 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2491.75 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2521.05 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2568.50 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 2553.65 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2537.10 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2590.10 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2488.95 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2473.00 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2522.80 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2624.90 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 2644.90 | 96.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 2552.35 | 96.3 | 0 | 0 | 0 | |||||
For Srf Ltd - strike price 2640 expiring on 26SEP2024
Delta for 2640 CE is -
Historical price for 2640 CE is as follows
On 16 Sept SRF was trading at 2436.90. The strike last trading price was 4.2, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 17625 which increased total open position to 193125
On 13 Sept SRF was trading at 2466.40. The strike last trading price was 7.8, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 175500
On 12 Sept SRF was trading at 2488.20. The strike last trading price was 10.6, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -38250 which decreased total open position to 160875
On 11 Sept SRF was trading at 2482.40. The strike last trading price was 12.85, which was -11.80 lower than the previous day. The implied volatity was -, the open interest changed by 31875 which increased total open position to 199500
On 10 Sept SRF was trading at 2536.15. The strike last trading price was 24.65, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 5625 which increased total open position to 167625
On 9 Sept SRF was trading at 2529.15. The strike last trading price was 23.1, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 161625
On 6 Sept SRF was trading at 2509.05. The strike last trading price was 28.8, which was -31.85 lower than the previous day. The implied volatity was -, the open interest changed by 26250 which increased total open position to 153000
On 5 Sept SRF was trading at 2618.50. The strike last trading price was 60.65, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 25125 which increased total open position to 126000
On 4 Sept SRF was trading at 2602.30. The strike last trading price was 57.1, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by -5625 which decreased total open position to 101250
On 3 Sept SRF was trading at 2586.00. The strike last trading price was 53.35, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 25125 which increased total open position to 106875
On 2 Sept SRF was trading at 2590.30. The strike last trading price was 55.8, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 57375 which increased total open position to 81375
On 30 Aug SRF was trading at 2564.60. The strike last trading price was 50.7, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 24750
On 29 Aug SRF was trading at 2540.35. The strike last trading price was 42, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 10875
On 28 Aug SRF was trading at 2539.05. The strike last trading price was 41.4, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 9750
On 27 Aug SRF was trading at 2555.60. The strike last trading price was 51.9, which was -44.40 lower than the previous day. The implied volatity was -, the open interest changed by 5250 which increased total open position to 5250
On 26 Aug SRF was trading at 2538.55. The strike last trading price was 96.3, 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 23 Aug SRF was trading at 2490.65. The strike last trading price was 96.3, 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 22 Aug SRF was trading at 2533.10. The strike last trading price was 96.3, 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 21 Aug SRF was trading at 2480.15. The strike last trading price was 96.3, 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 20 Aug SRF was trading at 2473.50. The strike last trading price was 96.3, 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 96.3, 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 16 Aug SRF was trading at 2481.20. The strike last trading price was 96.3, 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 14 Aug SRF was trading at 2491.75. The strike last trading price was 96.3, 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 13 Aug SRF was trading at 2521.05. The strike last trading price was 96.3, 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 12 Aug SRF was trading at 2568.50. The strike last trading price was 96.3, 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 96.3, 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 96.3, 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 96.3, 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 96.3, 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 96.3, 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 96.3, 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 Aug SRF was trading at 2624.90. The strike last trading price was 96.3, 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 31 Jul SRF was trading at 2644.90. The strike last trading price was 96.3, 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 30 Jul SRF was trading at 2552.35. The strike last trading price was 96.3, 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 2640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 2436.90 | 192.55 | 37.75 | 2,250 | -375 | 32,250 |
| 13 Sept | 2466.40 | 154.8 | 20.80 | 750 | 0 | 33,000 |
| 12 Sept | 2488.20 | 134 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 2482.40 | 134 | -15.85 | 750 | 375 | 33,375 |
| 10 Sept | 2536.15 | 149.85 | 0.00 | 0 | -375 | 0 |
| 9 Sept | 2529.15 | 149.85 | -0.25 | 375 | 0 | 33,375 |
| 6 Sept | 2509.05 | 150.1 | 77.10 | 21,000 | -2,250 | 33,000 |
| 5 Sept | 2618.50 | 73 | -15.45 | 1,03,875 | 9,375 | 35,625 |
| 4 Sept | 2602.30 | 88.45 | -1.75 | 1,875 | 0 | 26,625 |
| 3 Sept | 2586.00 | 90.2 | -2.05 | 22,500 | 7,500 | 26,250 |
| 2 Sept | 2590.30 | 92.25 | -22.90 | 36,375 | 14,250 | 19,875 |
| 30 Aug | 2564.60 | 115.15 | -9.85 | 2,250 | 0 | 4,875 |
| 29 Aug | 2540.35 | 125 | 0.00 | 4,125 | 1,125 | 4,500 |
| 28 Aug | 2539.05 | 125 | -55.90 | 3,375 | 2,625 | 3,000 |
| 27 Aug | 2555.60 | 180.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 2538.55 | 180.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2490.65 | 180.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 2533.10 | 180.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2480.15 | 180.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2473.50 | 180.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2476.15 | 180.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2481.20 | 180.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2491.75 | 180.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2521.05 | 180.9 | 0.00 | 0 | 0 | 375 |
| 12 Aug | 2568.50 | 180.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2553.65 | 180.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2537.10 | 180.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2590.10 | 180.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2488.95 | 180.9 | 40.90 | 375 | 0 | 375 |
| 5 Aug | 2473.00 | 140 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2522.80 | 140 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2624.90 | 140 | 0.00 | 0 | 375 | 0 |
| 31 Jul | 2644.90 | 140 | -89.80 | 375 | 0 | 0 |
| 30 Jul | 2552.35 | 229.8 | 0 | 0 | 0 | |
For Srf Ltd - strike price 2640 expiring on 26SEP2024
Delta for 2640 PE is -
Historical price for 2640 PE is as follows
On 16 Sept SRF was trading at 2436.90. The strike last trading price was 192.55, which was 37.75 higher than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 32250
On 13 Sept SRF was trading at 2466.40. The strike last trading price was 154.8, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33000
On 12 Sept SRF was trading at 2488.20. The strike last trading price was 134, 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 11 Sept SRF was trading at 2482.40. The strike last trading price was 134, which was -15.85 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 33375
On 10 Sept SRF was trading at 2536.15. The strike last trading price was 149.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 0
On 9 Sept SRF was trading at 2529.15. The strike last trading price was 149.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33375
On 6 Sept SRF was trading at 2509.05. The strike last trading price was 150.1, which was 77.10 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 33000
On 5 Sept SRF was trading at 2618.50. The strike last trading price was 73, which was -15.45 lower than the previous day. The implied volatity was -, the open interest changed by 9375 which increased total open position to 35625
On 4 Sept SRF was trading at 2602.30. The strike last trading price was 88.45, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26625
On 3 Sept SRF was trading at 2586.00. The strike last trading price was 90.2, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 7500 which increased total open position to 26250
On 2 Sept SRF was trading at 2590.30. The strike last trading price was 92.25, which was -22.90 lower than the previous day. The implied volatity was -, the open interest changed by 14250 which increased total open position to 19875
On 30 Aug SRF was trading at 2564.60. The strike last trading price was 115.15, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4875
On 29 Aug SRF was trading at 2540.35. The strike last trading price was 125, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 4500
On 28 Aug SRF was trading at 2539.05. The strike last trading price was 125, which was -55.90 lower than the previous day. The implied volatity was -, the open interest changed by 2625 which increased total open position to 3000
On 27 Aug SRF was trading at 2555.60. The strike last trading price was 180.9, 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 26 Aug SRF was trading at 2538.55. The strike last trading price was 180.9, 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 23 Aug SRF was trading at 2490.65. The strike last trading price was 180.9, 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 22 Aug SRF was trading at 2533.10. The strike last trading price was 180.9, 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 21 Aug SRF was trading at 2480.15. The strike last trading price was 180.9, 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 20 Aug SRF was trading at 2473.50. The strike last trading price was 180.9, 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 180.9, 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 16 Aug SRF was trading at 2481.20. The strike last trading price was 180.9, 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 14 Aug SRF was trading at 2491.75. The strike last trading price was 180.9, 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 13 Aug SRF was trading at 2521.05. The strike last trading price was 180.9, 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 375
On 12 Aug SRF was trading at 2568.50. The strike last trading price was 180.9, 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 180.9, 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 180.9, 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 180.9, 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 180.9, which was 40.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
On 5 Aug SRF was trading at 2473.00. The strike last trading price was 140, 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 140, 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 Aug SRF was trading at 2624.90. The strike last trading price was 140, 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 31 Jul SRF was trading at 2644.90. The strike last trading price was 140, which was -89.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jul SRF was trading at 2552.35. The strike last trading price was 229.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0