SRF

Srf Ltd

3023.6 +79.90 (2.71%)

L: 2931 H: 3029

Back to Option Chain

Historical option data for SRF
12 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 2650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	338.1 ₹ 67,620	33.8 6760.00	-	5 1,000	0 0	9 1,800
11 Dec	2943.70	304.3 ₹ 60,860	37.4 7480.00	-	12 2,400	0 0	8 1,600
10 Dec	2931.70	266.9 ₹ 53,380	23.05 4610.00	-	0 0	0 0	8 1,600
9 Dec	2894.80	266.9 ₹ 53,380	23.05 4610.00	28.48	4 800	0 0	9 1,800
8 Dec	2831.90	243.85 ₹ 48,770	59.85 11970.00	-	0 0	0 0	9 1,800
5 Dec	2885.40	243.85 ₹ 48,770	59.85 11970.00	-	4 800	1 200	8 1,600
4 Dec	2840.10	184 ₹ 36,800	-17 -3400.00	-	0 0	0 0	0 0
3 Dec	2830.00	184 ₹ 36,800	-17 -3400.00	-	0 0	0 0	0 0
2 Dec	2859.50	184 ₹ 36,800	-17 -3400.00	-	0 0	0 0	0 0
1 Dec	2923.00	184 ₹ 36,800	-17 -3400.00	-	0 0	0 0	0 0
28 Nov	2927.30	184 ₹ 36,800	-17 -3400.00	-	0 0	0 0	0 0

27 Nov	2840.00	184 ₹ 36,800	-17 -3400.00	-	0 0	0 0	0 0
26 Nov	2809.80	184 ₹ 36,800	-17 -3400.00	-	0 0	4 800	0 0
25 Nov	2793.80	184 ₹ 36,800	-17 -3400.00	25.88	4 800	0 0	3 600
24 Nov	2807.50	201 ₹ 40,200	-231.05 -46210.00	25.25	3 600	1 200	1 200
21 Nov	2838.40	432.05 ₹ 86,410	0 0.00	-	0 0	0 0	0 0
20 Nov	2851.60	432.05 ₹ 86,410	0 0.00	-	0 0	0 0	0 0
19 Nov	2786.40	432.05 ₹ 86,410	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 2650 expiring on 30DEC2025

Delta for 2650 CE is -

Historical price for 2650 CE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 338.1, which was 33.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 304.3, which was 37.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 266.9, which was 23.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 266.9, which was 23.05 higher than the previous day. The implied volatity was 28.48, the open interest changed by 0 which decreased total open position to 9

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 243.85, which was 59.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 243.85, which was 59.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 8

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 184, which was -17 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 184, which was -17 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 184, which was -17 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 184, which was -17 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 184, which was -17 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 184, which was -17 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 184, which was -17 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 184, which was -17 lower than the previous day. The implied volatity was 25.88, the open interest changed by 0 which decreased total open position to 3

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 201, which was -231.05 lower than the previous day. The implied volatity was 25.25, the open interest changed by 1 which increased total open position to 1

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 432.05, 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 432.05, 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 432.05, 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 2650 PE
Delta: -0.02 Vega: 0.34 Theta: -0.27 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	1.65 ₹ 330	-1.45 -290.00	30.71	42 8,400	-19 -3,800	141 28,200
11 Dec	2943.70	3.1 ₹ 620	-0.55 -110.00	27.98	28 5,600	-9 -1,800	160 32,000
10 Dec	2931.70	3.6 ₹ 720	-1.25 -250.00	27.42	119 23,800	-8 -1,600	169 33,800
9 Dec	2894.80	4.75 ₹ 950	-4.7 -940.00	25.74	212 42,400	-48 -9,600	175 35,000
8 Dec	2831.90	9 ₹ 1,800	3.3 660.00	24.23	133 26,600	24 4,800	223 44,600
5 Dec	2885.40	5.6 ₹ 1,120	-2.9 -580.00	24.27	239 47,800	6 1,200	199 39,800
4 Dec	2840.10	8.55 ₹ 1,710	-2.35 -470.00	23.22	239 47,800	20 4,000	191 38,200
3 Dec	2830.00	10.45 ₹ 2,090	2.4 480.00	22.86	159 31,800	14 2,800	170 34,000
2 Dec	2859.50	8.4 ₹ 1,680	2.25 450.00	23.99	178 35,600	21 4,200	157 31,400
1 Dec	2923.00	6.1 ₹ 1,220	-0.9 -180.00	25.00	141 28,200	31 6,200	136 27,200
28 Nov	2927.30	6.5 ₹ 1,300	-7.65 -1530.00	25.30	507 1,01,400	-41 -8,200	107 21,400
27 Nov	2840.00	14.15 ₹ 2,830	-3.2 -640.00	23.75	99 19,800	14 2,800	147 29,400
26 Nov	2809.80	17.2 ₹ 3,440	-4.75 -950.00	23.12	99 19,800	-19 -3,800	134 26,800
25 Nov	2793.80	21.65 ₹ 4,330	0.45 90.00	22.37	120 24,000	8 1,600	148 29,600
24 Nov	2807.50	22.7 ₹ 4,540	1.8 360.00	24.30	106 21,200	60 12,000	140 28,000
21 Nov	2838.40	21.55 ₹ 4,310	3.35 670.00	24.78	85 17,000	-12 -2,400	78 15,600
20 Nov	2851.60	18.2 ₹ 3,640	-15.3 -3060.00	24.91	94 18,800	43 8,600	90 18,000
19 Nov	2786.40	33 ₹ 6,600	2.75 550.00	26.01	87 17,400	40 8,000	42 8,400

For Srf Ltd - strike price 2650 expiring on 30DEC2025

Delta for 2650 PE is -0.02

Historical price for 2650 PE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 1.65, which was -1.45 lower than the previous day. The implied volatity was 30.71, the open interest changed by -19 which decreased total open position to 141

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 3.1, which was -0.55 lower than the previous day. The implied volatity was 27.98, the open interest changed by -9 which decreased total open position to 160

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 3.6, which was -1.25 lower than the previous day. The implied volatity was 27.42, the open interest changed by -8 which decreased total open position to 169

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 4.75, which was -4.7 lower than the previous day. The implied volatity was 25.74, the open interest changed by -48 which decreased total open position to 175

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 9, which was 3.3 higher than the previous day. The implied volatity was 24.23, the open interest changed by 24 which increased total open position to 223

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 5.6, which was -2.9 lower than the previous day. The implied volatity was 24.27, the open interest changed by 6 which increased total open position to 199

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 8.55, which was -2.35 lower than the previous day. The implied volatity was 23.22, the open interest changed by 20 which increased total open position to 191

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 10.45, which was 2.4 higher than the previous day. The implied volatity was 22.86, the open interest changed by 14 which increased total open position to 170

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 8.4, which was 2.25 higher than the previous day. The implied volatity was 23.99, the open interest changed by 21 which increased total open position to 157

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 6.1, which was -0.9 lower than the previous day. The implied volatity was 25.00, the open interest changed by 31 which increased total open position to 136

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 6.5, which was -7.65 lower than the previous day. The implied volatity was 25.30, the open interest changed by -41 which decreased total open position to 107

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 14.15, which was -3.2 lower than the previous day. The implied volatity was 23.75, the open interest changed by 14 which increased total open position to 147

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 17.2, which was -4.75 lower than the previous day. The implied volatity was 23.12, the open interest changed by -19 which decreased total open position to 134

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 21.65, which was 0.45 higher than the previous day. The implied volatity was 22.37, the open interest changed by 8 which increased total open position to 148

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 22.7, which was 1.8 higher than the previous day. The implied volatity was 24.30, the open interest changed by 60 which increased total open position to 140

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 21.55, which was 3.35 higher than the previous day. The implied volatity was 24.78, the open interest changed by -12 which decreased total open position to 78

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 18.2, which was -15.3 lower than the previous day. The implied volatity was 24.91, the open interest changed by 43 which increased total open position to 90

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 33, which was 2.75 higher than the previous day. The implied volatity was 26.01, the open interest changed by 40 which increased total open position to 42

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