SRF
Srf Ltd
Historical option data for SRF
06 Sep 2024 04:11 PM IST
| SRF 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2509.05 | 13.7 | -24.15 | 11,37,375 | 57,000 | 4,17,375 | ||||
| 5 Sept | 2618.50 | 37.85 | 1.75 | 16,41,750 | 28,500 | 3,56,250 | ||||
| 4 Sept | 2602.30 | 36.1 | 1.40 | 5,23,875 | -47,250 | 3,28,875 | ||||
|
|
||||||||||
| 3 Sept | 2586.00 | 34.7 | -1.10 | 12,21,375 | 31,125 | 3,79,500 | ||||
| 2 Sept | 2590.30 | 35.8 | 4.10 | 15,91,125 | 1,41,000 | 3,48,375 | ||||
| 30 Aug | 2564.60 | 31.7 | 6.75 | 5,35,500 | 49,125 | 2,07,000 | ||||
| 29 Aug | 2540.35 | 24.95 | -1.05 | 1,33,875 | 21,750 | 1,58,625 | ||||
| 28 Aug | 2539.05 | 26 | -7.10 | 1,61,250 | 30,000 | 1,37,250 | ||||
| 27 Aug | 2555.60 | 33.1 | 3.15 | 2,77,500 | 36,750 | 1,06,875 | ||||
| 26 Aug | 2538.55 | 29.95 | 8.95 | 42,375 | 18,750 | 70,500 | ||||
| 23 Aug | 2490.65 | 21 | -11.05 | 27,000 | 3,375 | 51,375 | ||||
| 22 Aug | 2533.10 | 32.05 | 10.35 | 59,625 | 23,625 | 47,625 | ||||
| 21 Aug | 2480.15 | 21.7 | 2.40 | 10,125 | 4,125 | 24,375 | ||||
| 20 Aug | 2473.50 | 19.3 | -1.55 | 11,250 | 2,250 | 19,875 | ||||
| 19 Aug | 2476.15 | 20.85 | -4.15 | 8,250 | 6,375 | 17,250 | ||||
| 16 Aug | 2481.20 | 25 | -1.00 | 3,000 | 750 | 10,875 | ||||
| 14 Aug | 2491.75 | 26 | -12.60 | 3,000 | 0 | 10,125 | ||||
| 13 Aug | 2521.05 | 38.6 | -13.10 | 7,125 | -2,250 | 10,125 | ||||
| 12 Aug | 2568.50 | 51.7 | 0.50 | 2,250 | 0 | 12,750 | ||||
| 9 Aug | 2553.65 | 51.2 | 6.20 | 4,875 | -2,250 | 12,750 | ||||
| 8 Aug | 2537.10 | 45 | -19.85 | 12,750 | 4,500 | 15,375 | ||||
| 7 Aug | 2590.10 | 64.85 | 26.30 | 6,375 | 1,500 | 10,875 | ||||
| 6 Aug | 2488.95 | 38.55 | 4.25 | 4,500 | -750 | 9,750 | ||||
| 5 Aug | 2473.00 | 34.3 | -8.00 | 4,125 | 1,500 | 10,500 | ||||
| 2 Aug | 2522.80 | 42.3 | -37.70 | 5,250 | 1,875 | 8,625 | ||||
| 1 Aug | 2624.90 | 80 | -12.85 | 6,750 | 1,875 | 6,750 | ||||
| 31 Jul | 2644.90 | 92.85 | 42.85 | 12,000 | 4,875 | 5,250 | ||||
| 30 Jul | 2552.35 | 50 | 750 | 375 | 375 | |||||
For Srf Ltd - strike price 2700 expiring on 26SEP2024
Delta for 2700 CE is -
Historical price for 2700 CE is as follows
On 6 Sept SRF was trading at 2509.05. The strike last trading price was 13.7, which was -24.15 lower than the previous day. The implied volatity was -, the open interest changed by 57000 which increased total open position to 417375
On 5 Sept SRF was trading at 2618.50. The strike last trading price was 37.85, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 28500 which increased total open position to 356250
On 4 Sept SRF was trading at 2602.30. The strike last trading price was 36.1, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -47250 which decreased total open position to 328875
On 3 Sept SRF was trading at 2586.00. The strike last trading price was 34.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 31125 which increased total open position to 379500
On 2 Sept SRF was trading at 2590.30. The strike last trading price was 35.8, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 141000 which increased total open position to 348375
On 30 Aug SRF was trading at 2564.60. The strike last trading price was 31.7, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 49125 which increased total open position to 207000
On 29 Aug SRF was trading at 2540.35. The strike last trading price was 24.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 21750 which increased total open position to 158625
On 28 Aug SRF was trading at 2539.05. The strike last trading price was 26, which was -7.10 lower than the previous day. The implied volatity was -, the open interest changed by 30000 which increased total open position to 137250
On 27 Aug SRF was trading at 2555.60. The strike last trading price was 33.1, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 36750 which increased total open position to 106875
On 26 Aug SRF was trading at 2538.55. The strike last trading price was 29.95, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 18750 which increased total open position to 70500
On 23 Aug SRF was trading at 2490.65. The strike last trading price was 21, which was -11.05 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 51375
On 22 Aug SRF was trading at 2533.10. The strike last trading price was 32.05, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 23625 which increased total open position to 47625
On 21 Aug SRF was trading at 2480.15. The strike last trading price was 21.7, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 24375
On 20 Aug SRF was trading at 2473.50. The strike last trading price was 19.3, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 2250 which increased total open position to 19875
On 19 Aug SRF was trading at 2476.15. The strike last trading price was 20.85, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 6375 which increased total open position to 17250
On 16 Aug SRF was trading at 2481.20. The strike last trading price was 25, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 10875
On 14 Aug SRF was trading at 2491.75. The strike last trading price was 26, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10125
On 13 Aug SRF was trading at 2521.05. The strike last trading price was 38.6, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 10125
On 12 Aug SRF was trading at 2568.50. The strike last trading price was 51.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12750
On 9 Aug SRF was trading at 2553.65. The strike last trading price was 51.2, which was 6.20 higher than the previous day. The implied volatity was -, the open interest changed by -2250 which decreased total open position to 12750
On 8 Aug SRF was trading at 2537.10. The strike last trading price was 45, which was -19.85 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 15375
On 7 Aug SRF was trading at 2590.10. The strike last trading price was 64.85, which was 26.30 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 10875
On 6 Aug SRF was trading at 2488.95. The strike last trading price was 38.55, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 9750
On 5 Aug SRF was trading at 2473.00. The strike last trading price was 34.3, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 10500
On 2 Aug SRF was trading at 2522.80. The strike last trading price was 42.3, which was -37.70 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 8625
On 1 Aug SRF was trading at 2624.90. The strike last trading price was 80, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 1875 which increased total open position to 6750
On 31 Jul SRF was trading at 2644.90. The strike last trading price was 92.85, which was 42.85 higher than the previous day. The implied volatity was -, the open interest changed by 4875 which increased total open position to 5250
On 30 Jul SRF was trading at 2552.35. The strike last trading price was 50, which was lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
| SRF 2700 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2509.05 | 195 | 90.10 | 6,750 | -2,625 | 27,750 |
| 5 Sept | 2618.50 | 104.9 | -26.50 | 42,750 | 750 | 30,375 |
| 4 Sept | 2602.30 | 131.4 | 0.00 | 375 | 0 | 29,625 |
| 3 Sept | 2586.00 | 131.4 | -4.15 | 1,04,625 | 11,625 | 30,000 |
| 2 Sept | 2590.30 | 135.55 | -4.45 | 12,375 | 4,125 | 18,000 |
| 30 Aug | 2564.60 | 140 | -24.85 | 9,750 | 3,750 | 13,875 |
| 29 Aug | 2540.35 | 164.85 | 6.85 | 4,125 | 1,500 | 9,000 |
| 28 Aug | 2539.05 | 158 | 0.00 | 0 | 4,125 | 0 |
| 27 Aug | 2555.60 | 158 | -25.00 | 6,000 | 3,375 | 6,750 |
| 26 Aug | 2538.55 | 183 | -33.00 | 1,875 | 1,125 | 2,625 |
| 23 Aug | 2490.65 | 216 | -8.00 | 375 | 0 | 1,125 |
| 22 Aug | 2533.10 | 224 | 0.00 | 0 | 1,125 | 0 |
| 21 Aug | 2480.15 | 224 | 56.95 | 1,125 | 750 | 750 |
| 20 Aug | 2473.50 | 167.05 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2476.15 | 167.05 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2481.20 | 167.05 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2491.75 | 167.05 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2521.05 | 167.05 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2568.50 | 167.05 | 0.00 | 0 | -750 | 0 |
| 9 Aug | 2553.65 | 167.05 | -3.20 | 750 | -375 | 375 |
| 8 Aug | 2537.10 | 170.25 | -131.30 | 750 | 375 | 375 |
| 7 Aug | 2590.10 | 301.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2488.95 | 301.55 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2473.00 | 301.55 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2522.80 | 301.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2624.90 | 301.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 2644.90 | 301.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 2552.35 | 301.55 | 0 | 0 | 0 | |
For Srf Ltd - strike price 2700 expiring on 26SEP2024
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 6 Sept SRF was trading at 2509.05. The strike last trading price was 195, which was 90.10 higher than the previous day. The implied volatity was -, the open interest changed by -2625 which decreased total open position to 27750
On 5 Sept SRF was trading at 2618.50. The strike last trading price was 104.9, which was -26.50 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 30375
On 4 Sept SRF was trading at 2602.30. The strike last trading price was 131.4, 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 29625
On 3 Sept SRF was trading at 2586.00. The strike last trading price was 131.4, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 11625 which increased total open position to 30000
On 2 Sept SRF was trading at 2590.30. The strike last trading price was 135.55, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 18000
On 30 Aug SRF was trading at 2564.60. The strike last trading price was 140, which was -24.85 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 13875
On 29 Aug SRF was trading at 2540.35. The strike last trading price was 164.85, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 1500 which increased total open position to 9000
On 28 Aug SRF was trading at 2539.05. The strike last trading price was 158, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 0
On 27 Aug SRF was trading at 2555.60. The strike last trading price was 158, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 6750
On 26 Aug SRF was trading at 2538.55. The strike last trading price was 183, which was -33.00 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 2625
On 23 Aug SRF was trading at 2490.65. The strike last trading price was 216, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1125
On 22 Aug SRF was trading at 2533.10. The strike last trading price was 224, 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 0
On 21 Aug SRF was trading at 2480.15. The strike last trading price was 224, which was 56.95 higher than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 750
On 20 Aug SRF was trading at 2473.50. The strike last trading price was 167.05, 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 167.05, 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 167.05, 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 167.05, 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 167.05, 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 167.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -750 which decreased total open position to 0
On 9 Aug SRF was trading at 2553.65. The strike last trading price was 167.05, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 375
On 8 Aug SRF was trading at 2537.10. The strike last trading price was 170.25, which was -131.30 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 7 Aug SRF was trading at 2590.10. The strike last trading price was 301.55, 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 301.55, 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 301.55, 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 301.55, 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 301.55, 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 301.55, 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 301.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0