SRF

Srf Ltd

2894.8 +62.90 (2.22%)

L: 2808.7 H: 2901.9

Back to Option Chain

Historical option data for SRF
09 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 2700 CE
Delta: 0.94 Vega: 0.85 Theta: -1.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2894.80	213.85 ₹ 42,770	75.1 15020.00	20.76	16 3,200	2 400	96 19,200
8 Dec	2831.90	138.75 ₹ 27,750	-64.15 -12830.00	-	27 5,400	-2 -400	92 18,400
5 Dec	2885.40	202.9 ₹ 40,580	33.9 6780.00	-	3 600	-1 -200	95 19,000
4 Dec	2840.10	169 ₹ 33,800	12.4 2480.00	18.62	19 3,800	2 400	97 19,400
3 Dec	2830.00	156.6 ₹ 31,320	-35.5 -7100.00	18.67	11 2,200	-2 -400	94 18,800
2 Dec	2859.50	192.1 ₹ 38,420	-42.9 -8580.00	17.93	10 2,000	-2 -400	96 19,200
1 Dec	2923.00	235 ₹ 47,000	-20.55 -4110.00	-	22 4,400	-9 -1,800	97 19,400
28 Nov	2927.30	257.15 ₹ 51,430	75.5 15100.00	14.10	33 6,600	-5 -1,000	106 21,200
27 Nov	2840.00	181.65 ₹ 36,330	23.95 4790.00	23.41	65 13,000	-1 -200	110 22,000
26 Nov	2809.80	157.75 ₹ 31,550	12.95 2590.00	21.32	34 6,800	12 2,400	110 22,000
25 Nov	2793.80	143 ₹ 28,600	-12.75 -2550.00	18.39	92 18,400	68 13,600	97 19,400
24 Nov	2807.50	155.75 ₹ 31,150	-29.25 -5850.00	22.29	4 800	2 400	27 5,400
21 Nov	2838.40	185 ₹ 37,000	-12.55 -2510.00	22.62	2 400	0 0	24 4,800
20 Nov	2851.60	197.55 ₹ 39,510	37.4 7480.00	20.97	26 5,200	4 800	25 5,000
19 Nov	2786.40	160.2 ₹ 32,040	-35.8 -7160.00	24.38	8 1,600	4 800	19 3,800
18 Nov	2816.60	196 ₹ 39,200	-74.9 -14980.00	29.04	15 3,000	14 2,800	14 2,800
17 Nov	2833.10	270.9 ₹ 54,180	0 0.00	-	0 0	0 0	0 0
14 Nov	2839.10	270.9 ₹ 54,180	0 0.00	-	0 0	0 0	0 0

12 Nov	2941.40	270.9 ₹ 54,180	0 0.00	-	0 0	0 0	0 0
6 Nov	2899.30	270.9 ₹ 54,180	0 0.00	-	0 0	0 0	0 0
27 Oct	3019.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	3082.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	3148.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	3179.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	3190.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	3088.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	3044.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	3047.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3024.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2996.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2972.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2964.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2940.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2919.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 2700 expiring on 30DEC2025

Delta for 2700 CE is 0.94

Historical price for 2700 CE is as follows

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 213.85, which was 75.1 higher than the previous day. The implied volatity was 20.76, the open interest changed by 2 which increased total open position to 96

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 138.75, which was -64.15 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 92

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 202.9, which was 33.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 95

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 169, which was 12.4 higher than the previous day. The implied volatity was 18.62, the open interest changed by 2 which increased total open position to 97

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 156.6, which was -35.5 lower than the previous day. The implied volatity was 18.67, the open interest changed by -2 which decreased total open position to 94

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 192.1, which was -42.9 lower than the previous day. The implied volatity was 17.93, the open interest changed by -2 which decreased total open position to 96

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 235, which was -20.55 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 97

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 257.15, which was 75.5 higher than the previous day. The implied volatity was 14.10, the open interest changed by -5 which decreased total open position to 106

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 181.65, which was 23.95 higher than the previous day. The implied volatity was 23.41, the open interest changed by -1 which decreased total open position to 110

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 157.75, which was 12.95 higher than the previous day. The implied volatity was 21.32, the open interest changed by 12 which increased total open position to 110

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 143, which was -12.75 lower than the previous day. The implied volatity was 18.39, the open interest changed by 68 which increased total open position to 97

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 155.75, which was -29.25 lower than the previous day. The implied volatity was 22.29, the open interest changed by 2 which increased total open position to 27

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 185, which was -12.55 lower than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 24

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 197.55, which was 37.4 higher than the previous day. The implied volatity was 20.97, the open interest changed by 4 which increased total open position to 25

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 160.2, which was -35.8 lower than the previous day. The implied volatity was 24.38, the open interest changed by 4 which increased total open position to 19

On 18 Nov SRF was trading at 2816.60. The strike last trading price was 196, which was -74.9 lower than the previous day. The implied volatity was 29.04, the open interest changed by 14 which increased total open position to 14

On 17 Nov SRF was trading at 2833.10. The strike last trading price was 270.9, 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 14 Nov SRF was trading at 2839.10. The strike last trading price was 270.9, 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 12 Nov SRF was trading at 2941.40. The strike last trading price was 270.9, 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 Nov SRF was trading at 2899.30. The strike last trading price was 270.9, 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 Oct SRF was trading at 3019.40. The strike last trading price was 0, 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 24 Oct SRF was trading at 3082.00. The strike last trading price was 0, 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 21 Oct SRF was trading at 3148.00. The strike last trading price was 0, 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 Oct SRF was trading at 3179.90. The strike last trading price was 0, 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 Oct SRF was trading at 3190.00. The strike last trading price was 0, 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 15 Oct SRF was trading at 3088.60. The strike last trading price was 0, 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 14 Oct SRF was trading at 3044.00. The strike last trading price was 0, 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 Oct SRF was trading at 3047.40. The strike last trading price was 0, 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 Oct SRF was trading at 3024.50. The strike last trading price was 0, 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 Oct SRF was trading at 2996.90. The strike last trading price was 0, 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 8 Oct SRF was trading at 2972.70. The strike last trading price was 0, 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 7 Oct SRF was trading at 2964.80. The strike last trading price was 0, 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 Oct SRF was trading at 2940.20. The strike last trading price was 0, 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 3 Oct SRF was trading at 2919.40. The strike last trading price was 0, 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 2700 PE
Delta: -0.10 Vega: 1.18 Theta: -0.61 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2894.80	7.9 ₹ 1,580	-8.3 -1660.00	24.62	1,086 2,17,200	-143 -28,600	404 80,800
8 Dec	2831.90	15.95 ₹ 3,190	6.3 1260.00	23.81	499 99,800	-16 -3,200	545 1,09,000
5 Dec	2885.40	9.7 ₹ 1,940	-5.05 -1010.00	23.65	694 1,38,800	48 9,600	558 1,11,600
4 Dec	2840.10	14.75 ₹ 2,950	-3.45 -690.00	22.72	321 64,200	41 8,200	504 1,00,800
3 Dec	2830.00	17.8 ₹ 3,560	4.05 810.00	22.41	301 60,200	10 2,000	462 92,400
2 Dec	2859.50	13.75 ₹ 2,750	4.15 830.00	23.32	405 81,000	44 8,800	452 90,400
1 Dec	2923.00	9.65 ₹ 1,930	-1 -200.00	24.15	249 49,800	-19 -3,800	405 81,000
28 Nov	2927.30	10 ₹ 2,000	-12.7 -2540.00	24.48	1,216 2,43,200	-63 -12,600	423 84,600
27 Nov	2840.00	23.45 ₹ 4,690	-3.25 -650.00	23.84	409 81,800	-1 -200	486 97,200
26 Nov	2809.80	26.65 ₹ 5,330	-5.9 -1180.00	22.66	188 37,600	5 1,000	486 97,200
25 Nov	2793.80	32.6 ₹ 6,520	0.25 50.00	23.61	304 60,800	64 12,800	480 96,000
24 Nov	2807.50	32 ₹ 6,400	1.25 250.00	23.28	197 39,400	88 17,600	418 83,600
21 Nov	2838.40	32 ₹ 6,400	2.85 570.00	24.55	210 42,000	81 16,200	329 65,800
20 Nov	2851.60	28.35 ₹ 5,670	-18.3 -3660.00	25.10	379 75,800	93 18,600	249 49,800
19 Nov	2786.40	46 ₹ 9,200	6 1200.00	25.62	167 33,400	30 6,000	157 31,400
18 Nov	2816.60	40.5 ₹ 8,100	3.3 660.00	25.99	110 22,000	38 7,600	124 24,800
17 Nov	2833.10	38 ₹ 7,600	-2.3 -460.00	26.46	67 13,400	19 3,800	85 17,000
14 Nov	2839.10	40 ₹ 8,000	16 3200.00	26.57	111 22,200	52 10,400	64 12,800
12 Nov	2941.40	24 ₹ 4,800	-6 -1200.00	28.24	7 1,400	6 1,200	11 2,200
6 Nov	2899.30	30 ₹ 6,000	-3 -600.00	25.87	3 600	2 400	4 800
27 Oct	3019.40	106.4 ₹ 21,280	0 0.00	-	0 0	0 0	0 0
24 Oct	3082.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	3148.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	3179.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	3190.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	3088.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	3044.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	3047.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3024.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2996.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2972.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2964.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2940.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2919.40	0 ₹ 0	0 0.00	5.37	0 0	0 0	0 0

For Srf Ltd - strike price 2700 expiring on 30DEC2025

Delta for 2700 PE is -0.10

Historical price for 2700 PE is as follows

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 7.9, which was -8.3 lower than the previous day. The implied volatity was 24.62, the open interest changed by -143 which decreased total open position to 404

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 15.95, which was 6.3 higher than the previous day. The implied volatity was 23.81, the open interest changed by -16 which decreased total open position to 545

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 9.7, which was -5.05 lower than the previous day. The implied volatity was 23.65, the open interest changed by 48 which increased total open position to 558

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 14.75, which was -3.45 lower than the previous day. The implied volatity was 22.72, the open interest changed by 41 which increased total open position to 504

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 17.8, which was 4.05 higher than the previous day. The implied volatity was 22.41, the open interest changed by 10 which increased total open position to 462

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 13.75, which was 4.15 higher than the previous day. The implied volatity was 23.32, the open interest changed by 44 which increased total open position to 452

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 9.65, which was -1 lower than the previous day. The implied volatity was 24.15, the open interest changed by -19 which decreased total open position to 405

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 10, which was -12.7 lower than the previous day. The implied volatity was 24.48, the open interest changed by -63 which decreased total open position to 423

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 23.45, which was -3.25 lower than the previous day. The implied volatity was 23.84, the open interest changed by -1 which decreased total open position to 486

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 26.65, which was -5.9 lower than the previous day. The implied volatity was 22.66, the open interest changed by 5 which increased total open position to 486

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 32.6, which was 0.25 higher than the previous day. The implied volatity was 23.61, the open interest changed by 64 which increased total open position to 480

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 32, which was 1.25 higher than the previous day. The implied volatity was 23.28, the open interest changed by 88 which increased total open position to 418

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 32, which was 2.85 higher than the previous day. The implied volatity was 24.55, the open interest changed by 81 which increased total open position to 329

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 28.35, which was -18.3 lower than the previous day. The implied volatity was 25.10, the open interest changed by 93 which increased total open position to 249

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 46, which was 6 higher than the previous day. The implied volatity was 25.62, the open interest changed by 30 which increased total open position to 157

On 18 Nov SRF was trading at 2816.60. The strike last trading price was 40.5, which was 3.3 higher than the previous day. The implied volatity was 25.99, the open interest changed by 38 which increased total open position to 124

On 17 Nov SRF was trading at 2833.10. The strike last trading price was 38, which was -2.3 lower than the previous day. The implied volatity was 26.46, the open interest changed by 19 which increased total open position to 85

On 14 Nov SRF was trading at 2839.10. The strike last trading price was 40, which was 16 higher than the previous day. The implied volatity was 26.57, the open interest changed by 52 which increased total open position to 64

On 12 Nov SRF was trading at 2941.40. The strike last trading price was 24, which was -6 lower than the previous day. The implied volatity was 28.24, the open interest changed by 6 which increased total open position to 11

On 6 Nov SRF was trading at 2899.30. The strike last trading price was 30, which was -3 lower than the previous day. The implied volatity was 25.87, the open interest changed by 2 which increased total open position to 4

On 27 Oct SRF was trading at 3019.40. The strike last trading price was 106.4, 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 3 Oct SRF was trading at 2919.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0

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