SRF
Srf Ltd
Historical option data for SRF
06 Sep 2024 04:11 PM IST
| SRF 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 2509.05 | 6.25 | -9.10 | 4,60,500 | 12,375 | 1,77,750 | ||||
| 5 Sept | 2618.50 | 15.35 | -0.60 | 4,80,375 | -13,125 | 1,65,750 | ||||
| 4 Sept | 2602.30 | 15.95 | 0.45 | 1,94,250 | -11,625 | 1,80,750 | ||||
| 3 Sept | 2586.00 | 15.5 | -0.40 | 4,00,500 | 37,875 | 1,91,250 | ||||
| 2 Sept | 2590.30 | 15.9 | 1.40 | 5,79,375 | 52,125 | 1,53,750 | ||||
| 30 Aug | 2564.60 | 14.5 | 2.25 | 3,01,875 | 52,875 | 1,00,500 | ||||
| 29 Aug | 2540.35 | 12.25 | -0.05 | 26,250 | 1,125 | 47,250 | ||||
| 28 Aug | 2539.05 | 12.3 | -4.20 | 52,125 | 11,625 | 46,500 | ||||
| 27 Aug | 2555.60 | 16.5 | 2.85 | 96,000 | 19,125 | 34,500 | ||||
| 26 Aug | 2538.55 | 13.65 | 0.65 | 12,000 | 3,375 | 15,000 | ||||
| 23 Aug | 2490.65 | 13 | -3.10 | 6,375 | 3,750 | 10,875 | ||||
|
|
||||||||||
| 22 Aug | 2533.10 | 16.1 | 3.60 | 6,375 | 4,125 | 7,500 | ||||
| 21 Aug | 2480.15 | 12.5 | 0.00 | 0 | 375 | 0 | ||||
| 20 Aug | 2473.50 | 12.5 | 0.50 | 375 | 0 | 3,000 | ||||
| 19 Aug | 2476.15 | 12 | -3.00 | 1,125 | 750 | 2,625 | ||||
| 14 Aug | 2491.75 | 15 | -15.00 | 750 | 0 | 1,875 | ||||
| 13 Aug | 2521.05 | 30 | 0.00 | 375 | 0 | 1,500 | ||||
| 12 Aug | 2568.50 | 30 | -5.00 | 375 | 0 | 1,125 | ||||
| 8 Aug | 2537.10 | 35 | 15.00 | 375 | 0 | 1,125 | ||||
| 7 Aug | 2590.10 | 20 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2473.00 | 20 | -9.65 | 375 | 0 | 750 | ||||
| 2 Aug | 2522.80 | 29.65 | -23.30 | 750 | 0 | 750 | ||||
| 1 Aug | 2624.90 | 52.95 | 375 | 0 | 375 | |||||
For Srf Ltd - strike price 2800 expiring on 26SEP2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 6 Sept SRF was trading at 2509.05. The strike last trading price was 6.25, which was -9.10 lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 177750
On 5 Sept SRF was trading at 2618.50. The strike last trading price was 15.35, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -13125 which decreased total open position to 165750
On 4 Sept SRF was trading at 2602.30. The strike last trading price was 15.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -11625 which decreased total open position to 180750
On 3 Sept SRF was trading at 2586.00. The strike last trading price was 15.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 37875 which increased total open position to 191250
On 2 Sept SRF was trading at 2590.30. The strike last trading price was 15.9, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 52125 which increased total open position to 153750
On 30 Aug SRF was trading at 2564.60. The strike last trading price was 14.5, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 52875 which increased total open position to 100500
On 29 Aug SRF was trading at 2540.35. The strike last trading price was 12.25, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1125 which increased total open position to 47250
On 28 Aug SRF was trading at 2539.05. The strike last trading price was 12.3, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 11625 which increased total open position to 46500
On 27 Aug SRF was trading at 2555.60. The strike last trading price was 16.5, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 19125 which increased total open position to 34500
On 26 Aug SRF was trading at 2538.55. The strike last trading price was 13.65, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 15000
On 23 Aug SRF was trading at 2490.65. The strike last trading price was 13, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 3750 which increased total open position to 10875
On 22 Aug SRF was trading at 2533.10. The strike last trading price was 16.1, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 7500
On 21 Aug SRF was trading at 2480.15. The strike last trading price was 12.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 0
On 20 Aug SRF was trading at 2473.50. The strike last trading price was 12.5, 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 3000
On 19 Aug SRF was trading at 2476.15. The strike last trading price was 12, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 750 which increased total open position to 2625
On 14 Aug SRF was trading at 2491.75. The strike last trading price was 15, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1875
On 13 Aug SRF was trading at 2521.05. The strike last trading price was 30, 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 1500
On 12 Aug SRF was trading at 2568.50. The strike last trading price was 30, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1125
On 8 Aug SRF was trading at 2537.10. The strike last trading price was 35, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1125
On 7 Aug SRF was trading at 2590.10. The strike last trading price was 20, 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 20, which was -9.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 2 Aug SRF was trading at 2522.80. The strike last trading price was 29.65, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 1 Aug SRF was trading at 2624.90. The strike last trading price was 52.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 375
| SRF 2800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 2509.05 | 245.75 | 71.30 | 1,125 | 0 | 17,250 |
| 5 Sept | 2618.50 | 174.45 | -22.55 | 9,750 | -375 | 17,250 |
| 4 Sept | 2602.30 | 197 | 2.45 | 2,625 | -1,500 | 18,000 |
| 3 Sept | 2586.00 | 194.55 | -24.40 | 1,500 | 0 | 19,875 |
| 2 Sept | 2590.30 | 218.95 | -25.60 | 750 | 375 | 19,500 |
| 30 Aug | 2564.60 | 244.55 | -35.45 | 4,875 | 3,375 | 19,125 |
| 29 Aug | 2540.35 | 280 | 30.00 | 750 | 375 | 15,375 |
| 28 Aug | 2539.05 | 250 | 10.00 | 13,500 | 13,125 | 14,625 |
| 27 Aug | 2555.60 | 240 | -15.00 | 375 | 0 | 1,125 |
| 26 Aug | 2538.55 | 255 | -55.00 | 375 | 0 | 750 |
| 23 Aug | 2490.65 | 310 | -34.65 | 750 | 375 | 375 |
| 22 Aug | 2533.10 | 344.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 2480.15 | 344.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 2473.50 | 344.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2476.15 | 344.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2491.75 | 344.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2521.05 | 344.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2568.50 | 344.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2537.10 | 344.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2590.10 | 344.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2473.00 | 344.65 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2522.80 | 344.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2624.90 | 344.65 | 0 | 0 | 0 | |
For Srf Ltd - strike price 2800 expiring on 26SEP2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 6 Sept SRF was trading at 2509.05. The strike last trading price was 245.75, which was 71.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17250
On 5 Sept SRF was trading at 2618.50. The strike last trading price was 174.45, which was -22.55 lower than the previous day. The implied volatity was -, the open interest changed by -375 which decreased total open position to 17250
On 4 Sept SRF was trading at 2602.30. The strike last trading price was 197, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -1500 which decreased total open position to 18000
On 3 Sept SRF was trading at 2586.00. The strike last trading price was 194.55, which was -24.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19875
On 2 Sept SRF was trading at 2590.30. The strike last trading price was 218.95, which was -25.60 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 19500
On 30 Aug SRF was trading at 2564.60. The strike last trading price was 244.55, which was -35.45 lower than the previous day. The implied volatity was -, the open interest changed by 3375 which increased total open position to 19125
On 29 Aug SRF was trading at 2540.35. The strike last trading price was 280, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 15375
On 28 Aug SRF was trading at 2539.05. The strike last trading price was 250, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 13125 which increased total open position to 14625
On 27 Aug SRF was trading at 2555.60. The strike last trading price was 240, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1125
On 26 Aug SRF was trading at 2538.55. The strike last trading price was 255, which was -55.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 750
On 23 Aug SRF was trading at 2490.65. The strike last trading price was 310, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by 375 which increased total open position to 375
On 22 Aug SRF was trading at 2533.10. The strike last trading price was 344.65, 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 21 Aug SRF was trading at 2480.15. The strike last trading price was 344.65, 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 20 Aug SRF was trading at 2473.50. The strike last trading price was 344.65, 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 344.65, 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 344.65, 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 344.65, 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 344.65, 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 8 Aug SRF was trading at 2537.10. The strike last trading price was 344.65, 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 7 Aug SRF was trading at 2590.10. The strike last trading price was 344.65, 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 344.65, 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 344.65, 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 344.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0