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 2750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	251.4 ₹ 50,280	41.25 8250.00	-	9 1,800	-1 -200	34 6,800
11 Dec	2943.70	209.25 ₹ 41,850	14.25 2850.00	19.88	11 2,200	-6 -1,200	35 7,000
10 Dec	2931.70	195 ₹ 39,000	21.65 4330.00	16.97	29 5,800	-13 -2,600	40 8,000
9 Dec	2894.80	173.35 ₹ 34,670	14.35 2870.00	23.63	56 11,200	11 2,200	52 10,400
8 Dec	2831.90	160.1 ₹ 32,020	30.2 6040.00	-	0 0	0 0	41 8,200
5 Dec	2885.40	160.1 ₹ 32,020	30.2 6040.00	14.58	37 7,400	5 1,000	41 8,200
4 Dec	2840.10	128.7 ₹ 25,740	-85.15 -17030.00	18.46	52 10,400	10 2,000	36 7,200
3 Dec	2830.00	217.8 ₹ 43,560	81.85 16370.00	-	0 0	0 0	0 0

2 Dec	2859.50	217.8 ₹ 43,560	81.85 16370.00	-	0 0	0 0	0 0
1 Dec	2923.00	217.8 ₹ 43,560	81.85 16370.00	-	0 0	-5 -1,000	0 0
28 Nov	2927.30	217.8 ₹ 43,560	81.85 16370.00	21.27	16 3,200	-4 -800	27 5,400
27 Nov	2840.00	135.95 ₹ 27,190	17.4 3480.00	20.22	21 4,200	3 600	32 6,400
26 Nov	2809.80	118.25 ₹ 23,650	5.5 1100.00	20.01	32 6,400	18 3,600	29 5,800
25 Nov	2793.80	111.5 ₹ 22,300	-10.2 -2040.00	23.94	7 1,400	3 600	11 2,200
24 Nov	2807.50	121.7 ₹ 24,340	-56.25 -11250.00	22.31	2 400	0 0	8 1,600
21 Nov	2838.40	177.95 ₹ 35,590	50.35 10070.00	-	0 0	2 400	0 0
20 Nov	2851.60	177.95 ₹ 35,590	50.35 10070.00	26.03	14 2,800	3 600	9 1,800
19 Nov	2786.40	127.75 ₹ 25,550	-102.75 -20550.00	24.24	4 800	1 200	5 1,000
18 Nov	2816.60	230.5 ₹ 46,100	-121.5 -24300.00	-	0 0	0 0	0 0
17 Nov	2833.10	230.5 ₹ 46,100	-121.5 -24300.00	-	0 0	0 0	0 0
14 Nov	2839.10	230.5 ₹ 46,100	-121.5 -24300.00	-	0 0	0 0	0 0
13 Nov	2912.00	230.5 ₹ 46,100	-121.5 -24300.00	-	0 0	0 0	0 0
12 Nov	2941.40	230.5 ₹ 46,100	-121.5 -24300.00	-	0 0	0 0	0 0
7 Nov	2896.80	230.5 ₹ 46,100	-121.5 -24300.00	-	0 0	4 800	0 0
6 Nov	2899.30	230.5 ₹ 46,100	-121.5 -24300.00	26.27	4 800	3 600	3 600
31 Oct	2930.50	352 ₹ 70,400	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 2750 expiring on 30DEC2025

Delta for 2750 CE is -

Historical price for 2750 CE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 251.4, which was 41.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 34

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 209.25, which was 14.25 higher than the previous day. The implied volatity was 19.88, the open interest changed by -6 which decreased total open position to 35

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 195, which was 21.65 higher than the previous day. The implied volatity was 16.97, the open interest changed by -13 which decreased total open position to 40

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 173.35, which was 14.35 higher than the previous day. The implied volatity was 23.63, the open interest changed by 11 which increased total open position to 52

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 160.1, which was 30.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 160.1, which was 30.2 higher than the previous day. The implied volatity was 14.58, the open interest changed by 5 which increased total open position to 41

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 128.7, which was -85.15 lower than the previous day. The implied volatity was 18.46, the open interest changed by 10 which increased total open position to 36

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 217.8, which was 81.85 higher 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 217.8, which was 81.85 higher 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 217.8, which was 81.85 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 217.8, which was 81.85 higher than the previous day. The implied volatity was 21.27, the open interest changed by -4 which decreased total open position to 27

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 135.95, which was 17.4 higher than the previous day. The implied volatity was 20.22, the open interest changed by 3 which increased total open position to 32

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 118.25, which was 5.5 higher than the previous day. The implied volatity was 20.01, the open interest changed by 18 which increased total open position to 29

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 111.5, which was -10.2 lower than the previous day. The implied volatity was 23.94, the open interest changed by 3 which increased total open position to 11

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 121.7, which was -56.25 lower than the previous day. The implied volatity was 22.31, the open interest changed by 0 which decreased total open position to 8

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 177.95, which was 50.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 177.95, which was 50.35 higher than the previous day. The implied volatity was 26.03, the open interest changed by 3 which increased total open position to 9

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 127.75, which was -102.75 lower than the previous day. The implied volatity was 24.24, the open interest changed by 1 which increased total open position to 5

On 18 Nov SRF was trading at 2816.60. The strike last trading price was 230.5, which was -121.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SRF was trading at 2833.10. The strike last trading price was 230.5, which was -121.5 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 230.5, which was -121.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SRF was trading at 2912.00. The strike last trading price was 230.5, which was -121.5 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 230.5, which was -121.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SRF was trading at 2896.80. The strike last trading price was 230.5, which was -121.5 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 6 Nov SRF was trading at 2899.30. The strike last trading price was 230.5, which was -121.5 lower than the previous day. The implied volatity was 26.27, the open interest changed by 3 which increased total open position to 3

On 31 Oct SRF was trading at 2930.50. The strike last trading price was 352, 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 2750 PE
Delta: -0.04 Vega: 0.59 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	3 ₹ 600	-4.55 -910.00	26.15	489 97,800	-65 -13,000	272 54,400
11 Dec	2943.70	7.75 ₹ 1,550	-1.75 -350.00	24.98	355 71,000	-33 -6,600	337 67,400
10 Dec	2931.70	9.45 ₹ 1,890	-4.05 -810.00	24.93	583 1,16,600	27 5,400	372 74,400
9 Dec	2894.80	13.15 ₹ 2,630	-13.75 -2750.00	23.62	587 1,17,400	-37 -7,400	344 68,800
8 Dec	2831.90	26.3 ₹ 5,260	10.25 2050.00	23.19	355 71,000	42 8,400	382 76,400
5 Dec	2885.40	16.2 ₹ 3,240	-8.65 -1730.00	23.02	311 62,200	39 7,800	338 67,600
4 Dec	2840.10	24.9 ₹ 4,980	-4.7 -940.00	22.47	118 23,600	0 0	297 59,400
3 Dec	2830.00	29.1 ₹ 5,820	6.7 1340.00	22.05	187 37,400	-9 -1,800	299 59,800
2 Dec	2859.50	22.3 ₹ 4,460	6.85 1370.00	22.86	376 75,200	41 8,200	308 61,600
1 Dec	2923.00	15.5 ₹ 3,100	-0.65 -130.00	23.56	249 49,800	-10 -2,000	267 53,400
28 Nov	2927.30	15.5 ₹ 3,100	-19.35 -3870.00	23.85	968 1,93,600	38 7,600	255 51,000
27 Nov	2840.00	35.45 ₹ 7,090	-4.55 -910.00	23.51	219 43,800	67 13,400	217 43,400
26 Nov	2809.80	40.65 ₹ 8,130	-6.7 -1340.00	22.47	90 18,000	8 1,600	149 29,800
25 Nov	2793.80	48.05 ₹ 9,610	1.65 330.00	21.21	83 16,600	12 2,400	143 28,600
24 Nov	2807.50	47.05 ₹ 9,410	3.9 780.00	23.04	89 17,800	21 4,200	130 26,000
21 Nov	2838.40	45.1 ₹ 9,020	4.6 920.00	24.06	88 17,600	45 9,000	108 21,600
20 Nov	2851.60	40.5 ₹ 8,100	-26.05 -5210.00	24.80	57 11,400	20 4,000	64 12,800
19 Nov	2786.40	66.55 ₹ 13,310	10.85 2170.00	26.48	4 800	2 400	44 8,800
18 Nov	2816.60	55.7 ₹ 11,140	2.55 510.00	25.74	93 18,600	22 4,400	42 8,400
17 Nov	2833.10	53.15 ₹ 10,630	-4.55 -910.00	26.51	1 200	0 0	20 4,000
14 Nov	2839.10	57.7 ₹ 11,540	21.95 4390.00	27.31	18 3,600	8 1,600	19 3,800
13 Nov	2912.00	35.75 ₹ 7,150	-10.25 -2050.00	25.18	9 1,800	-2 -400	11 2,200
12 Nov	2941.40	46 ₹ 9,200	0.4 80.00	32.28	1 200	0 0	13 2,600
7 Nov	2896.80	45.6 ₹ 9,120	2.2 440.00	27.39	8 1,600	4 800	9 1,800
6 Nov	2899.30	43.4 ₹ 8,680	-2.05 -410.00	-	0 0	0 0	0 0
31 Oct	2930.50	43.4 ₹ 8,680	-2.05 -410.00	-	6 1,200	2 400	2 400

For Srf Ltd - strike price 2750 expiring on 30DEC2025

Delta for 2750 PE is -0.04

Historical price for 2750 PE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 3, which was -4.55 lower than the previous day. The implied volatity was 26.15, the open interest changed by -65 which decreased total open position to 272

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 7.75, which was -1.75 lower than the previous day. The implied volatity was 24.98, the open interest changed by -33 which decreased total open position to 337

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 9.45, which was -4.05 lower than the previous day. The implied volatity was 24.93, the open interest changed by 27 which increased total open position to 372

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 13.15, which was -13.75 lower than the previous day. The implied volatity was 23.62, the open interest changed by -37 which decreased total open position to 344

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 26.3, which was 10.25 higher than the previous day. The implied volatity was 23.19, the open interest changed by 42 which increased total open position to 382

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 16.2, which was -8.65 lower than the previous day. The implied volatity was 23.02, the open interest changed by 39 which increased total open position to 338

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 24.9, which was -4.7 lower than the previous day. The implied volatity was 22.47, the open interest changed by 0 which decreased total open position to 297

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 29.1, which was 6.7 higher than the previous day. The implied volatity was 22.05, the open interest changed by -9 which decreased total open position to 299

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 22.3, which was 6.85 higher than the previous day. The implied volatity was 22.86, the open interest changed by 41 which increased total open position to 308

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 15.5, which was -0.65 lower than the previous day. The implied volatity was 23.56, the open interest changed by -10 which decreased total open position to 267

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 15.5, which was -19.35 lower than the previous day. The implied volatity was 23.85, the open interest changed by 38 which increased total open position to 255

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 35.45, which was -4.55 lower than the previous day. The implied volatity was 23.51, the open interest changed by 67 which increased total open position to 217

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 40.65, which was -6.7 lower than the previous day. The implied volatity was 22.47, the open interest changed by 8 which increased total open position to 149

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 48.05, which was 1.65 higher than the previous day. The implied volatity was 21.21, the open interest changed by 12 which increased total open position to 143

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 47.05, which was 3.9 higher than the previous day. The implied volatity was 23.04, the open interest changed by 21 which increased total open position to 130

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 45.1, which was 4.6 higher than the previous day. The implied volatity was 24.06, the open interest changed by 45 which increased total open position to 108

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 40.5, which was -26.05 lower than the previous day. The implied volatity was 24.80, the open interest changed by 20 which increased total open position to 64

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 66.55, which was 10.85 higher than the previous day. The implied volatity was 26.48, the open interest changed by 2 which increased total open position to 44

On 18 Nov SRF was trading at 2816.60. The strike last trading price was 55.7, which was 2.55 higher than the previous day. The implied volatity was 25.74, the open interest changed by 22 which increased total open position to 42

On 17 Nov SRF was trading at 2833.10. The strike last trading price was 53.15, which was -4.55 lower than the previous day. The implied volatity was 26.51, the open interest changed by 0 which decreased total open position to 20

On 14 Nov SRF was trading at 2839.10. The strike last trading price was 57.7, which was 21.95 higher than the previous day. The implied volatity was 27.31, the open interest changed by 8 which increased total open position to 19

On 13 Nov SRF was trading at 2912.00. The strike last trading price was 35.75, which was -10.25 lower than the previous day. The implied volatity was 25.18, the open interest changed by -2 which decreased total open position to 11

On 12 Nov SRF was trading at 2941.40. The strike last trading price was 46, which was 0.4 higher than the previous day. The implied volatity was 32.28, the open interest changed by 0 which decreased total open position to 13

On 7 Nov SRF was trading at 2896.80. The strike last trading price was 45.6, which was 2.2 higher than the previous day. The implied volatity was 27.39, the open interest changed by 4 which increased total open position to 9

On 6 Nov SRF was trading at 2899.30. The strike last trading price was 43.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct SRF was trading at 2930.50. The strike last trading price was 43.4, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

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