SRF
Srf Ltd
Historical option data for SRF
24 Apr 2026 04:10 PM IST
| SRF 28-Apr-2026 (4d) 2700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.36
Gamma: 0.00038
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2493.60 | 0.4 | -1.9500000000000002 | 32.56 | 1,169 | -444 | 404 | |||||||||
| 23 Apr | 2542.40 | 2.35 | 1.05 | 31.5 | 2,517 | -136 | 831 | |||||||||
| 22 Apr | 2492.80 | 1.3 | -0.7499999999999998 | 31.42 | 348 | -61 | 967 | |||||||||
|
|
||||||||||||||||
| 21 Apr | 2471.00 | 1.75 | -2.15 | 34.35 | 429 | -170 | 1,028 | |||||||||
| 20 Apr | 2465.10 | 3.85 | -2.6 | 38.79 | 309 | 7 | 1,196 | |||||||||
| 17 Apr | 2494.50 | 6.25 | -1.8499999999999996 | 32.28 | 659 | 162 | 1,188 | |||||||||
| 16 Apr | 2504.00 | 8.35 | -2.0500000000000007 | 32.77 | 449 | 0 | 1,025 | |||||||||
| 15 Apr | 2500.50 | 10.3 | 1.75 | 34.22 | 994 | 475 | 1,024 | |||||||||
| 13 Apr | 2443.20 | 8.8 | -2.1499999999999986 | 36.17 | 374 | -81 | 550 | |||||||||
| 10 Apr | 2473.40 | 10.6 | 1.1500000000000004 | 32.24 | 574 | 101 | 628 | |||||||||
| 9 Apr | 2399.80 | 9.6 | -3.75 | 37.34 | 431 | 119 | 514 | |||||||||
| 8 Apr | 2435.10 | 12.65 | -1.7 | 35.1 | 831 | 87 | 394 | |||||||||
| 7 Apr | 2396.00 | 14.45 | -5.15 | 39.9 | 241 | -4 | 307 | |||||||||
| 6 Apr | 2433.80 | 18.8 | -1 | 38.37 | 486 | 13 | 313 | |||||||||
| 2 Apr | 2416.10 | 20.65 | -19.8 | 37.81 | 844 | 52 | 300 | |||||||||
| 1 Apr | 2555.20 | 41 | 19.2 | 31.05 | 529 | 33 | 248 | |||||||||
| 30 Mar | 2438.00 | 20.7 | -11.9 | 33.58 | 254 | -10 | 213 | |||||||||
| 27 Mar | 2494.90 | 32.7 | -7.85 | 32.17 | 174 | 42 | 224 | |||||||||
| 25 Mar | 2568.10 | 40.05 | 12.65 | 25.22 | 261 | 48 | 185 | |||||||||
| 24 Mar | 2471.60 | 27.8 | 7.55 | 29.87 | 54 | 17 | 136 | |||||||||
| 23 Mar | 2391.50 | 20.05 | -6.8 | 34.32 | 79 | 15 | 120 | |||||||||
| 20 Mar | 2454.50 | 26.85 | -3.55 | 29.91 | 74 | 51 | 105 | |||||||||
| 19 Mar | 2478.80 | 30.2 | -17.8 | 28.59 | 49 | 0 | 53 | |||||||||
| 18 Mar | 2569.40 | 48 | 14 | 25.3 | 68 | 26 | 52 | |||||||||
| 17 Mar | 2498.00 | 34 | -0.65 | 27.39 | 11 | 0 | 24 | |||||||||
| 16 Mar | 2449.00 | 34.65 | -9.5 | 32.22 | 10 | 1 | 23 | |||||||||
| 13 Mar | 2499.70 | 44.15 | -56.75 | 29.69 | 11 | -2 | 22 | |||||||||
| 12 Mar | 2626.30 | 100.9 | 48.9 | 32.24 | 14 | 2 | 23 | |||||||||
| 11 Mar | 2488.70 | 52 | 2 | 32.05 | 1 | 0 | 21 | |||||||||
| 10 Mar | 2596.60 | 50 | -0.55 | - | 0 | 0 | 21 | |||||||||
| 9 Mar | 2552.40 | 50 | -0.55 | - | 0 | 0 | 21 | |||||||||
| 6 Mar | 2622.70 | 50 | -0.55 | - | 0 | 0 | 21 | |||||||||
| 5 Mar | 2563.10 | 50 | -0.55 | - | 10 | 5 | 0 | |||||||||
| 4 Mar | 2536.60 | 50 | -0.55 | 24.43 | 10 | 4 | 20 | |||||||||
| 2 Mar | 2537.00 | 50.55 | -22.5 | 24.58 | 9 | 6 | 16 | |||||||||
| 27 Feb | 2562.20 | 73.05 | -31.9 | 27.07 | 11 | 10 | 10 | |||||||||
| 26 Feb | 2617.20 | 104.95 | 0 | 0.86 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2614.90 | 104.95 | 0 | 1.1 | 0 | 0 | 0 | |||||||||
For Srf Ltd - strike price 2700 expiring on 28APR2026
Delta for 2700 CE is 0.01
Historical price for 2700 CE is as follows
On 24 Apr SRF was trading at 2493.60. The strike last trading price was 0.4, which was -1.9500000000000002 lower than the previous day. The implied volatity was 32.56, the open interest changed by -444 which decreased total open position to 404
On 23 Apr SRF was trading at 2542.40. The strike last trading price was 2.35, which was 1.05 higher than the previous day. The implied volatity was 31.5, the open interest changed by -136 which decreased total open position to 831
On 22 Apr SRF was trading at 2492.80. The strike last trading price was 1.3, which was -0.7499999999999998 lower than the previous day. The implied volatity was 31.42, the open interest changed by -61 which decreased total open position to 967
On 21 Apr SRF was trading at 2471.00. The strike last trading price was 1.75, which was -2.15 lower than the previous day. The implied volatity was 34.35, the open interest changed by -170 which decreased total open position to 1028
On 20 Apr SRF was trading at 2465.10. The strike last trading price was 3.85, which was -2.6 lower than the previous day. The implied volatity was 38.79, the open interest changed by 7 which increased total open position to 1196
On 17 Apr SRF was trading at 2494.50. The strike last trading price was 6.25, which was -1.8499999999999996 lower than the previous day. The implied volatity was 32.28, the open interest changed by 162 which increased total open position to 1188
On 16 Apr SRF was trading at 2504.00. The strike last trading price was 8.35, which was -2.0500000000000007 lower than the previous day. The implied volatity was 32.77, the open interest changed by 0 which decreased total open position to 1025
On 15 Apr SRF was trading at 2500.50. The strike last trading price was 10.3, which was 1.75 higher than the previous day. The implied volatity was 34.22, the open interest changed by 475 which increased total open position to 1024
On 13 Apr SRF was trading at 2443.20. The strike last trading price was 8.8, which was -2.1499999999999986 lower than the previous day. The implied volatity was 36.17, the open interest changed by -81 which decreased total open position to 550
On 10 Apr SRF was trading at 2473.40. The strike last trading price was 10.6, which was 1.1500000000000004 higher than the previous day. The implied volatity was 32.24, the open interest changed by 101 which increased total open position to 628
On 9 Apr SRF was trading at 2399.80. The strike last trading price was 9.6, which was -3.75 lower than the previous day. The implied volatity was 37.34, the open interest changed by 119 which increased total open position to 514
On 8 Apr SRF was trading at 2435.10. The strike last trading price was 12.65, which was -1.7 lower than the previous day. The implied volatity was 35.1, the open interest changed by 87 which increased total open position to 394
On 7 Apr SRF was trading at 2396.00. The strike last trading price was 14.45, which was -5.15 lower than the previous day. The implied volatity was 39.9, the open interest changed by -4 which decreased total open position to 307
On 6 Apr SRF was trading at 2433.80. The strike last trading price was 18.8, which was -1 lower than the previous day. The implied volatity was 38.37, the open interest changed by 13 which increased total open position to 313
On 2 Apr SRF was trading at 2416.10. The strike last trading price was 20.65, which was -19.8 lower than the previous day. The implied volatity was 37.81, the open interest changed by 52 which increased total open position to 300
On 1 Apr SRF was trading at 2555.20. The strike last trading price was 41, which was 19.2 higher than the previous day. The implied volatity was 31.05, the open interest changed by 33 which increased total open position to 248
On 30 Mar SRF was trading at 2438.00. The strike last trading price was 20.7, which was -11.9 lower than the previous day. The implied volatity was 33.58, the open interest changed by -10 which decreased total open position to 213
On 27 Mar SRF was trading at 2494.90. The strike last trading price was 32.7, which was -7.85 lower than the previous day. The implied volatity was 32.17, the open interest changed by 42 which increased total open position to 224
On 25 Mar SRF was trading at 2568.10. The strike last trading price was 40.05, which was 12.65 higher than the previous day. The implied volatity was 25.22, the open interest changed by 48 which increased total open position to 185
On 24 Mar SRF was trading at 2471.60. The strike last trading price was 27.8, which was 7.55 higher than the previous day. The implied volatity was 29.87, the open interest changed by 17 which increased total open position to 136
On 23 Mar SRF was trading at 2391.50. The strike last trading price was 20.05, which was -6.8 lower than the previous day. The implied volatity was 34.32, the open interest changed by 15 which increased total open position to 120
On 20 Mar SRF was trading at 2454.50. The strike last trading price was 26.85, which was -3.55 lower than the previous day. The implied volatity was 29.91, the open interest changed by 51 which increased total open position to 105
On 19 Mar SRF was trading at 2478.80. The strike last trading price was 30.2, which was -17.8 lower than the previous day. The implied volatity was 28.59, the open interest changed by 0 which decreased total open position to 53
On 18 Mar SRF was trading at 2569.40. The strike last trading price was 48, which was 14 higher than the previous day. The implied volatity was 25.3, the open interest changed by 26 which increased total open position to 52
On 17 Mar SRF was trading at 2498.00. The strike last trading price was 34, which was -0.65 lower than the previous day. The implied volatity was 27.39, the open interest changed by 0 which decreased total open position to 24
On 16 Mar SRF was trading at 2449.00. The strike last trading price was 34.65, which was -9.5 lower than the previous day. The implied volatity was 32.22, the open interest changed by 1 which increased total open position to 23
On 13 Mar SRF was trading at 2499.70. The strike last trading price was 44.15, which was -56.75 lower than the previous day. The implied volatity was 29.69, the open interest changed by -2 which decreased total open position to 22
On 12 Mar SRF was trading at 2626.30. The strike last trading price was 100.9, which was 48.9 higher than the previous day. The implied volatity was 32.24, the open interest changed by 2 which increased total open position to 23
On 11 Mar SRF was trading at 2488.70. The strike last trading price was 52, which was 2 higher than the previous day. The implied volatity was 32.05, the open interest changed by 0 which decreased total open position to 21
On 10 Mar SRF was trading at 2596.60. The strike last trading price was 50, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 9 Mar SRF was trading at 2552.40. The strike last trading price was 50, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 6 Mar SRF was trading at 2622.70. The strike last trading price was 50, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 5 Mar SRF was trading at 2563.10. The strike last trading price was 50, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 4 Mar SRF was trading at 2536.60. The strike last trading price was 50, which was -0.55 lower than the previous day. The implied volatity was 24.43, the open interest changed by 4 which increased total open position to 20
On 2 Mar SRF was trading at 2537.00. The strike last trading price was 50.55, which was -22.5 lower than the previous day. The implied volatity was 24.58, the open interest changed by 6 which increased total open position to 16
On 27 Feb SRF was trading at 2562.20. The strike last trading price was 73.05, which was -31.9 lower than the previous day. The implied volatity was 27.07, the open interest changed by 10 which increased total open position to 10
On 26 Feb SRF was trading at 2617.20. The strike last trading price was 104.95, which was 0 lower than the previous day. The implied volatity was 0.86, 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 104.95, which was 0 lower than the previous day. The implied volatity was 1.1, the open interest changed by 0 which decreased total open position to 0
| SRF 28-Apr-2026 (4d) 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0
Theta: -2.19
Gamma: 0.00111
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2493.60 | 210 | 44.69999999999999 | 51.72 | 11 | -4 | 23 |
| 23 Apr | 2542.40 | 164 | -36 | 41.72 | 19 | -6 | 27 |
| 22 Apr | 2492.80 | 200 | 16 | 33.82 | 8 | 0 | 30 |
| 21 Apr | 2471.00 | 184 | 184 | - | 0 | 0 | 30 |
| 20 Apr | 2465.10 | 184 | 184 | - | 0 | 0 | 30 |
| 17 Apr | 2494.50 | 184 | -26.25 | 33.82 | 4 | 0 | 32 |
| 16 Apr | 2504.00 | 210.25 | -4.75 | 34.95 | 6 | 1 | 32 |
| 15 Apr | 2500.50 | 215 | -23.400000000000006 | 36.23 | 9 | 0 | 28 |
| 13 Apr | 2443.20 | 238.4 | -9.049999999999983 | 27.67 | 5 | 3 | 28 |
| 10 Apr | 2473.40 | 247.45 | 29.44999999999999 | 34.62 | 8 | 5 | 25 |
| 9 Apr | 2399.80 | 218 | 38 | - | 0 | -1 | 0 |
| 8 Apr | 2435.10 | 218 | 38 | 30.22 | 1 | 0 | 21 |
| 7 Apr | 2396.00 | 180 | -34 | - | 0 | 0 | 21 |
| 6 Apr | 2433.80 | 180 | -34 | - | 0 | 0 | 21 |
| 2 Apr | 2416.10 | 180 | -34 | - | 0 | 0 | 21 |
| 1 Apr | 2555.20 | 180 | -34 | 38.69 | 1 | 0 | 20 |
| 30 Mar | 2438.00 | 214 | 37.5 | - | 0 | 5 | 0 |
| 27 Mar | 2494.90 | 214 | 37.5 | 31.59 | 7 | 4 | 19 |
| 25 Mar | 2568.10 | 176.5 | -137.5 | 37.41 | 5 | 3 | 13 |
| 24 Mar | 2471.60 | 314 | -1 | 63.61 | 1 | 0 | 11 |
| 23 Mar | 2391.50 | 315 | 65 | 37.23 | 1 | 0 | 11 |
| 20 Mar | 2454.50 | 250 | 18 | 33.05 | 3 | 1 | 9 |
| 19 Mar | 2478.80 | 232 | 57 | 32.91 | 4 | 1 | 7 |
| 18 Mar | 2569.40 | 175 | -67.45 | 34.11 | 2 | 2 | 0 |
| 17 Mar | 2498.00 | 242.45 | 7.45 | 40.7 | 4 | 1 | 4 |
| 16 Mar | 2449.00 | 235 | 53 | 22.25 | 1 | 0 | 2 |
| 13 Mar | 2499.70 | 182 | 32 | 17.8 | 2 | 2 | 0 |
| 12 Mar | 2626.30 | 150 | -40.45 | 32.61 | 2 | 1 | 1 |
| 11 Mar | 2488.70 | 190.45 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2596.60 | 190.45 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2552.40 | 190.45 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2622.70 | 190.45 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2563.10 | 190.45 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2536.60 | 190.45 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2537.00 | 190.45 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2562.20 | 190.45 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2617.20 | 190.45 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2614.90 | 190.45 | 0 | - | 0 | 0 | 0 |
For Srf Ltd - strike price 2700 expiring on 28APR2026
Delta for 2700 PE is -0.91
Historical price for 2700 PE is as follows
On 24 Apr SRF was trading at 2493.60. The strike last trading price was 210, which was 44.69999999999999 higher than the previous day. The implied volatity was 51.72, the open interest changed by -4 which decreased total open position to 23
On 23 Apr SRF was trading at 2542.40. The strike last trading price was 164, which was -36 lower than the previous day. The implied volatity was 41.72, the open interest changed by -6 which decreased total open position to 27
On 22 Apr SRF was trading at 2492.80. The strike last trading price was 200, which was 16 higher than the previous day. The implied volatity was 33.82, the open interest changed by 0 which decreased total open position to 30
On 21 Apr SRF was trading at 2471.00. The strike last trading price was 184, which was 184 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 20 Apr SRF was trading at 2465.10. The strike last trading price was 184, which was 184 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30
On 17 Apr SRF was trading at 2494.50. The strike last trading price was 184, which was -26.25 lower than the previous day. The implied volatity was 33.82, the open interest changed by 0 which decreased total open position to 32
On 16 Apr SRF was trading at 2504.00. The strike last trading price was 210.25, which was -4.75 lower than the previous day. The implied volatity was 34.95, the open interest changed by 1 which increased total open position to 32
On 15 Apr SRF was trading at 2500.50. The strike last trading price was 215, which was -23.400000000000006 lower than the previous day. The implied volatity was 36.23, the open interest changed by 0 which decreased total open position to 28
On 13 Apr SRF was trading at 2443.20. The strike last trading price was 238.4, which was -9.049999999999983 lower than the previous day. The implied volatity was 27.67, the open interest changed by 3 which increased total open position to 28
On 10 Apr SRF was trading at 2473.40. The strike last trading price was 247.45, which was 29.44999999999999 higher than the previous day. The implied volatity was 34.62, the open interest changed by 5 which increased total open position to 25
On 9 Apr SRF was trading at 2399.80. The strike last trading price was 218, which was 38 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 8 Apr SRF was trading at 2435.10. The strike last trading price was 218, which was 38 higher than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 21
On 7 Apr SRF was trading at 2396.00. The strike last trading price was 180, which was -34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 6 Apr SRF was trading at 2433.80. The strike last trading price was 180, which was -34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 2 Apr SRF was trading at 2416.10. The strike last trading price was 180, which was -34 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 1 Apr SRF was trading at 2555.20. The strike last trading price was 180, which was -34 lower than the previous day. The implied volatity was 38.69, the open interest changed by 0 which decreased total open position to 20
On 30 Mar SRF was trading at 2438.00. The strike last trading price was 214, which was 37.5 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0
On 27 Mar SRF was trading at 2494.90. The strike last trading price was 214, which was 37.5 higher than the previous day. The implied volatity was 31.59, the open interest changed by 4 which increased total open position to 19
On 25 Mar SRF was trading at 2568.10. The strike last trading price was 176.5, which was -137.5 lower than the previous day. The implied volatity was 37.41, the open interest changed by 3 which increased total open position to 13
On 24 Mar SRF was trading at 2471.60. The strike last trading price was 314, which was -1 lower than the previous day. The implied volatity was 63.61, the open interest changed by 0 which decreased total open position to 11
On 23 Mar SRF was trading at 2391.50. The strike last trading price was 315, which was 65 higher than the previous day. The implied volatity was 37.23, the open interest changed by 0 which decreased total open position to 11
On 20 Mar SRF was trading at 2454.50. The strike last trading price was 250, which was 18 higher than the previous day. The implied volatity was 33.05, the open interest changed by 1 which increased total open position to 9
On 19 Mar SRF was trading at 2478.80. The strike last trading price was 232, which was 57 higher than the previous day. The implied volatity was 32.91, the open interest changed by 1 which increased total open position to 7
On 18 Mar SRF was trading at 2569.40. The strike last trading price was 175, which was -67.45 lower than the previous day. The implied volatity was 34.11, 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 242.45, which was 7.45 higher than the previous day. The implied volatity was 40.7, the open interest changed by 1 which increased total open position to 4
On 16 Mar SRF was trading at 2449.00. The strike last trading price was 235, which was 53 higher than the previous day. The implied volatity was 22.25, the open interest changed by 0 which decreased total open position to 2
On 13 Mar SRF was trading at 2499.70. The strike last trading price was 182, which was 32 higher than the previous day. The implied volatity was 17.8, the open interest changed by 2 which increased total open position to 0
On 12 Mar SRF was trading at 2626.30. The strike last trading price was 150, which was -40.45 lower than the previous day. The implied volatity was 32.61, the open interest changed by 1 which increased total open position to 1
On 11 Mar SRF was trading at 2488.70. The strike last trading price was 190.45, 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 Mar SRF was trading at 2596.60. The strike last trading price was 190.45, 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 Mar SRF was trading at 2552.40. The strike last trading price was 190.45, 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 190.45, 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 5 Mar SRF was trading at 2563.10. The strike last trading price was 190.45, 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 190.45, 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 190.45, 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 190.45, 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 26 Feb SRF was trading at 2617.20. The strike last trading price was 190.45, 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 190.45, 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
