SRF
Srf Ltd
Historical option data for SRF
20 Feb 2026 04:11 PM IST
| SRF 24-FEB-2026 2760 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.63
Theta: -1.81
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2689.10 | 4.35 | -2.2 | 21.63 | 931 | -244 | 370 | |||||||||
| 19 Feb | 2678.70 | 5.5 | -17.9 | 24.28 | 2,013 | 80 | 618 | |||||||||
| 18 Feb | 2730.40 | 23.3 | -18.65 | 23.16 | 2,775 | 221 | 535 | |||||||||
| 17 Feb | 2742.90 | 43 | -52.3 | 34.23 | 1,162 | 194 | 275 | |||||||||
| 16 Feb | 2847.80 | 95 | -83.45 | - | 0 | 0 | 81 | |||||||||
| 13 Feb | 2833.40 | 95 | -83.45 | 22.01 | 15 | -3 | 79 | |||||||||
| 12 Feb | 2841.50 | 178.45 | -56.5 | - | 0 | 0 | 82 | |||||||||
| 11 Feb | 2949.10 | 178.45 | -56.5 | 24.52 | 3 | -1 | 83 | |||||||||
| 10 Feb | 2961.90 | 234.95 | 80.4 | - | 0 | 0 | 84 | |||||||||
| 9 Feb | 2986.70 | 234.95 | 80.4 | 20.83 | 11 | -1 | 83 | |||||||||
| 6 Feb | 2901.60 | 154.55 | -25.45 | 13.08 | 4 | 0 | 83 | |||||||||
| 5 Feb | 2906.30 | 180 | 5.25 | 27.91 | 1 | 0 | 83 | |||||||||
| 4 Feb | 2920.60 | 174.75 | -4.05 | 14.87 | 2 | 0 | 83 | |||||||||
| 3 Feb | 2912.20 | 178.75 | 82 | 19.93 | 19 | -9 | 82 | |||||||||
| 2 Feb | 2801.60 | 100 | 26.05 | 24.29 | 170 | 11 | 93 | |||||||||
| 1 Feb | 2726.50 | 80.8 | -36.05 | 31.77 | 17 | 11 | 82 | |||||||||
| 30 Jan | 2816.30 | 114.4 | -18.65 | 26.82 | 14 | 5 | 71 | |||||||||
| 29 Jan | 2819.90 | 133.05 | 8 | 30.75 | 14 | -4 | 66 | |||||||||
| 28 Jan | 2817.00 | 133.8 | 78.45 | 25.44 | 240 | 37 | 71 | |||||||||
| 27 Jan | 2682.20 | 57.45 | 1.55 | 27.23 | 57 | 33 | 34 | |||||||||
| 23 Jan | 2713.70 | 55.9 | -284 | - | 0 | 0 | 1 | |||||||||
| 22 Jan | 2735.90 | 55.9 | -284 | - | 0 | 0 | 1 | |||||||||
| 21 Jan | 2676.90 | 55.9 | -284 | 24.88 | 2 | 1 | 1 | |||||||||
| 20 Jan | 2883.20 | 339.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 2962.50 | 339.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 3027.40 | 339.9 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 14 Jan | 3032.00 | 339.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 3039.60 | 339.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 3046.00 | 339.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 3023.20 | 339.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 3042.30 | 339.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 3097.60 | 339.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 3051.40 | 339.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 3089.30 | 339.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 3059.50 | 339.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 3057.30 | 339.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 3075.00 | 339.9 | 0 | - | 0 | 0 | 0 | |||||||||
For Srf Ltd - strike price 2760 expiring on 24FEB2026
Delta for 2760 CE is 0.14
Historical price for 2760 CE is as follows
On 20 Feb SRF was trading at 2689.10. The strike last trading price was 4.35, which was -2.2 lower than the previous day. The implied volatity was 21.63, the open interest changed by -244 which decreased total open position to 370
On 19 Feb SRF was trading at 2678.70. The strike last trading price was 5.5, which was -17.9 lower than the previous day. The implied volatity was 24.28, the open interest changed by 80 which increased total open position to 618
On 18 Feb SRF was trading at 2730.40. The strike last trading price was 23.3, which was -18.65 lower than the previous day. The implied volatity was 23.16, the open interest changed by 221 which increased total open position to 535
On 17 Feb SRF was trading at 2742.90. The strike last trading price was 43, which was -52.3 lower than the previous day. The implied volatity was 34.23, the open interest changed by 194 which increased total open position to 275
On 16 Feb SRF was trading at 2847.80. The strike last trading price was 95, which was -83.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 81
On 13 Feb SRF was trading at 2833.40. The strike last trading price was 95, which was -83.45 lower than the previous day. The implied volatity was 22.01, the open interest changed by -3 which decreased total open position to 79
On 12 Feb SRF was trading at 2841.50. The strike last trading price was 178.45, which was -56.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82
On 11 Feb SRF was trading at 2949.10. The strike last trading price was 178.45, which was -56.5 lower than the previous day. The implied volatity was 24.52, the open interest changed by -1 which decreased total open position to 83
On 10 Feb SRF was trading at 2961.90. The strike last trading price was 234.95, which was 80.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 9 Feb SRF was trading at 2986.70. The strike last trading price was 234.95, which was 80.4 higher than the previous day. The implied volatity was 20.83, the open interest changed by -1 which decreased total open position to 83
On 6 Feb SRF was trading at 2901.60. The strike last trading price was 154.55, which was -25.45 lower than the previous day. The implied volatity was 13.08, the open interest changed by 0 which decreased total open position to 83
On 5 Feb SRF was trading at 2906.30. The strike last trading price was 180, which was 5.25 higher than the previous day. The implied volatity was 27.91, the open interest changed by 0 which decreased total open position to 83
On 4 Feb SRF was trading at 2920.60. The strike last trading price was 174.75, which was -4.05 lower than the previous day. The implied volatity was 14.87, the open interest changed by 0 which decreased total open position to 83
On 3 Feb SRF was trading at 2912.20. The strike last trading price was 178.75, which was 82 higher than the previous day. The implied volatity was 19.93, the open interest changed by -9 which decreased total open position to 82
On 2 Feb SRF was trading at 2801.60. The strike last trading price was 100, which was 26.05 higher than the previous day. The implied volatity was 24.29, the open interest changed by 11 which increased total open position to 93
On 1 Feb SRF was trading at 2726.50. The strike last trading price was 80.8, which was -36.05 lower than the previous day. The implied volatity was 31.77, the open interest changed by 11 which increased total open position to 82
On 30 Jan SRF was trading at 2816.30. The strike last trading price was 114.4, which was -18.65 lower than the previous day. The implied volatity was 26.82, the open interest changed by 5 which increased total open position to 71
On 29 Jan SRF was trading at 2819.90. The strike last trading price was 133.05, which was 8 higher than the previous day. The implied volatity was 30.75, the open interest changed by -4 which decreased total open position to 66
On 28 Jan SRF was trading at 2817.00. The strike last trading price was 133.8, which was 78.45 higher than the previous day. The implied volatity was 25.44, the open interest changed by 37 which increased total open position to 71
On 27 Jan SRF was trading at 2682.20. The strike last trading price was 57.45, which was 1.55 higher than the previous day. The implied volatity was 27.23, the open interest changed by 33 which increased total open position to 34
On 23 Jan SRF was trading at 2713.70. The strike last trading price was 55.9, which was -284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Jan SRF was trading at 2735.90. The strike last trading price was 55.9, which was -284 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Jan SRF was trading at 2676.90. The strike last trading price was 55.9, which was -284 lower than the previous day. The implied volatity was 24.88, the open interest changed by 1 which increased total open position to 1
On 20 Jan SRF was trading at 2883.20. The strike last trading price was 339.9, 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 19 Jan SRF was trading at 2962.50. The strike last trading price was 339.9, 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 16 Jan SRF was trading at 3027.40. The strike last trading price was 339.9, 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 Jan SRF was trading at 3032.00. The strike last trading price was 339.9, 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 13 Jan SRF was trading at 3039.60. The strike last trading price was 339.9, 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 Jan SRF was trading at 3046.00. The strike last trading price was 339.9, 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 9 Jan SRF was trading at 3023.20. The strike last trading price was 339.9, 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 8 Jan SRF was trading at 3042.30. The strike last trading price was 339.9, 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 7 Jan SRF was trading at 3097.60. The strike last trading price was 339.9, 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 Jan SRF was trading at 3051.40. The strike last trading price was 339.9, 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 5 Jan SRF was trading at 3089.30. The strike last trading price was 339.9, 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 2 Jan SRF was trading at 3059.50. The strike last trading price was 339.9, 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 1 Jan SRF was trading at 3057.30. The strike last trading price was 339.9, 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 31 Dec SRF was trading at 3075.00. The strike last trading price was 339.9, 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
| SRF 24FEB2026 2760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.74
Theta: -1.75
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2689.10 | 74 | -14.5 | 25.51 | 47 | -7 | 115 |
| 19 Feb | 2678.70 | 96 | 43.35 | 32.96 | 157 | -28 | 123 |
| 18 Feb | 2730.40 | 54.5 | -3.55 | 30.98 | 655 | -131 | 150 |
| 17 Feb | 2742.90 | 63 | 50.95 | 34.95 | 2,851 | 181 | 294 |
| 16 Feb | 2847.80 | 12.6 | -11.05 | 26.55 | 64 | 18 | 111 |
| 13 Feb | 2833.40 | 23.75 | -0.15 | 28.51 | 70 | 2 | 90 |
| 12 Feb | 2841.50 | 24.65 | 16.65 | 29.45 | 1,297 | 8 | 87 |
| 11 Feb | 2949.10 | 8 | 0.25 | - | 0 | 0 | 79 |
| 10 Feb | 2961.90 | 8 | 0.25 | 28.75 | 4 | 0 | 79 |
| 9 Feb | 2986.70 | 7.75 | -8.75 | 30.73 | 44 | 20 | 78 |
| 6 Feb | 2901.60 | 16.5 | -2.05 | 26.84 | 42 | -19 | 52 |
| 5 Feb | 2906.30 | 18.55 | 1.8 | 28.19 | 52 | 22 | 72 |
| 4 Feb | 2920.60 | 16.75 | -2.8 | 28.31 | 18 | 0 | 51 |
| 3 Feb | 2912.20 | 19.45 | -29.9 | 28.33 | 153 | -22 | 53 |
| 2 Feb | 2801.60 | 48.05 | -53.1 | 27.27 | 63 | 13 | 75 |
| 1 Feb | 2726.50 | 104.85 | 52.7 | 35.9 | 56 | -12 | 62 |
| 30 Jan | 2816.30 | 52.1 | 3.4 | 27.78 | 22 | -7 | 75 |
| 29 Jan | 2819.90 | 48.35 | -1.85 | 27.12 | 81 | -2 | 82 |
| 28 Jan | 2817.00 | 49.85 | -59.7 | 29.62 | 203 | 33 | 85 |
| 27 Jan | 2682.20 | 107.45 | 2.45 | 25.88 | 11 | 3 | 54 |
| 23 Jan | 2713.70 | 105 | 7 | 30.38 | 29 | -1 | 24 |
| 22 Jan | 2735.90 | 98 | -38.9 | 29.68 | 22 | 6 | 24 |
| 21 Jan | 2676.90 | 136.9 | 116.9 | 32.46 | 60 | 14 | 17 |
| 20 Jan | 2883.20 | 20 | -16.1 | - | 0 | 0 | 3 |
| 19 Jan | 2962.50 | 20 | -16.1 | - | 0 | 0 | 3 |
| 16 Jan | 3027.40 | 20 | -16.1 | 29.42 | 3 | 2 | 2 |
| 14 Jan | 3032.00 | 36.1 | 0 | 7.66 | 0 | 0 | 0 |
| 13 Jan | 3039.60 | 36.1 | 0 | 7.87 | 0 | 0 | 0 |
| 12 Jan | 3046.00 | 36.1 | 0 | 7.98 | 0 | 0 | 0 |
| 9 Jan | 3023.20 | 36.1 | 0 | 7.38 | 0 | 0 | 0 |
| 8 Jan | 3042.30 | 36.1 | 0 | 7.79 | 0 | 0 | 0 |
| 7 Jan | 3097.60 | 36.1 | 0 | 8.52 | 0 | 0 | 0 |
| 6 Jan | 3051.40 | 36.1 | 0 | 7.7 | 0 | 0 | 0 |
| 5 Jan | 3089.30 | 36.1 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 3059.50 | 36.1 | 0 | 7.52 | 0 | 0 | 0 |
| 1 Jan | 3057.30 | 36.1 | 0 | 7.55 | 0 | 0 | 0 |
| 31 Dec | 3075.00 | 36.1 | 0 | 7.76 | 0 | 0 | 0 |
For Srf Ltd - strike price 2760 expiring on 24FEB2026
Delta for 2760 PE is -0.82
Historical price for 2760 PE is as follows
On 20 Feb SRF was trading at 2689.10. The strike last trading price was 74, which was -14.5 lower than the previous day. The implied volatity was 25.51, the open interest changed by -7 which decreased total open position to 115
On 19 Feb SRF was trading at 2678.70. The strike last trading price was 96, which was 43.35 higher than the previous day. The implied volatity was 32.96, the open interest changed by -28 which decreased total open position to 123
On 18 Feb SRF was trading at 2730.40. The strike last trading price was 54.5, which was -3.55 lower than the previous day. The implied volatity was 30.98, the open interest changed by -131 which decreased total open position to 150
On 17 Feb SRF was trading at 2742.90. The strike last trading price was 63, which was 50.95 higher than the previous day. The implied volatity was 34.95, the open interest changed by 181 which increased total open position to 294
On 16 Feb SRF was trading at 2847.80. The strike last trading price was 12.6, which was -11.05 lower than the previous day. The implied volatity was 26.55, the open interest changed by 18 which increased total open position to 111
On 13 Feb SRF was trading at 2833.40. The strike last trading price was 23.75, which was -0.15 lower than the previous day. The implied volatity was 28.51, the open interest changed by 2 which increased total open position to 90
On 12 Feb SRF was trading at 2841.50. The strike last trading price was 24.65, which was 16.65 higher than the previous day. The implied volatity was 29.45, the open interest changed by 8 which increased total open position to 87
On 11 Feb SRF was trading at 2949.10. The strike last trading price was 8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 10 Feb SRF was trading at 2961.90. The strike last trading price was 8, which was 0.25 higher than the previous day. The implied volatity was 28.75, the open interest changed by 0 which decreased total open position to 79
On 9 Feb SRF was trading at 2986.70. The strike last trading price was 7.75, which was -8.75 lower than the previous day. The implied volatity was 30.73, the open interest changed by 20 which increased total open position to 78
On 6 Feb SRF was trading at 2901.60. The strike last trading price was 16.5, which was -2.05 lower than the previous day. The implied volatity was 26.84, the open interest changed by -19 which decreased total open position to 52
On 5 Feb SRF was trading at 2906.30. The strike last trading price was 18.55, which was 1.8 higher than the previous day. The implied volatity was 28.19, the open interest changed by 22 which increased total open position to 72
On 4 Feb SRF was trading at 2920.60. The strike last trading price was 16.75, which was -2.8 lower than the previous day. The implied volatity was 28.31, the open interest changed by 0 which decreased total open position to 51
On 3 Feb SRF was trading at 2912.20. The strike last trading price was 19.45, which was -29.9 lower than the previous day. The implied volatity was 28.33, the open interest changed by -22 which decreased total open position to 53
On 2 Feb SRF was trading at 2801.60. The strike last trading price was 48.05, which was -53.1 lower than the previous day. The implied volatity was 27.27, the open interest changed by 13 which increased total open position to 75
On 1 Feb SRF was trading at 2726.50. The strike last trading price was 104.85, which was 52.7 higher than the previous day. The implied volatity was 35.9, the open interest changed by -12 which decreased total open position to 62
On 30 Jan SRF was trading at 2816.30. The strike last trading price was 52.1, which was 3.4 higher than the previous day. The implied volatity was 27.78, the open interest changed by -7 which decreased total open position to 75
On 29 Jan SRF was trading at 2819.90. The strike last trading price was 48.35, which was -1.85 lower than the previous day. The implied volatity was 27.12, the open interest changed by -2 which decreased total open position to 82
On 28 Jan SRF was trading at 2817.00. The strike last trading price was 49.85, which was -59.7 lower than the previous day. The implied volatity was 29.62, the open interest changed by 33 which increased total open position to 85
On 27 Jan SRF was trading at 2682.20. The strike last trading price was 107.45, which was 2.45 higher than the previous day. The implied volatity was 25.88, the open interest changed by 3 which increased total open position to 54
On 23 Jan SRF was trading at 2713.70. The strike last trading price was 105, which was 7 higher than the previous day. The implied volatity was 30.38, the open interest changed by -1 which decreased total open position to 24
On 22 Jan SRF was trading at 2735.90. The strike last trading price was 98, which was -38.9 lower than the previous day. The implied volatity was 29.68, the open interest changed by 6 which increased total open position to 24
On 21 Jan SRF was trading at 2676.90. The strike last trading price was 136.9, which was 116.9 higher than the previous day. The implied volatity was 32.46, the open interest changed by 14 which increased total open position to 17
On 20 Jan SRF was trading at 2883.20. The strike last trading price was 20, which was -16.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Jan SRF was trading at 2962.50. The strike last trading price was 20, which was -16.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Jan SRF was trading at 3027.40. The strike last trading price was 20, which was -16.1 lower than the previous day. The implied volatity was 29.42, the open interest changed by 2 which increased total open position to 2
On 14 Jan SRF was trading at 3032.00. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 7.66, the open interest changed by 0 which decreased total open position to 0
On 13 Jan SRF was trading at 3039.60. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 7.87, the open interest changed by 0 which decreased total open position to 0
On 12 Jan SRF was trading at 3046.00. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 7.98, the open interest changed by 0 which decreased total open position to 0
On 9 Jan SRF was trading at 3023.20. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 7.38, the open interest changed by 0 which decreased total open position to 0
On 8 Jan SRF was trading at 3042.30. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 7.79, the open interest changed by 0 which decreased total open position to 0
On 7 Jan SRF was trading at 3097.60. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 8.52, the open interest changed by 0 which decreased total open position to 0
On 6 Jan SRF was trading at 3051.40. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 7.7, the open interest changed by 0 which decreased total open position to 0
On 5 Jan SRF was trading at 3089.30. The strike last trading price was 36.1, 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 Jan SRF was trading at 3059.50. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0
On 1 Jan SRF was trading at 3057.30. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SRF was trading at 3075.00. The strike last trading price was 36.1, which was 0 lower than the previous day. The implied volatity was 7.76, the open interest changed by 0 which decreased total open position to 0
