SRF
Srf Ltd
Historical option data for SRF
24 Apr 2026 01:32 PM IST
| SRF 28-Apr-2026 (4d) 2820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2478.00 | 6.1 | 1.6499999999999995 | - | 0 | 0 | 33 | |||||||||
| 23 Apr | 2542.40 | 6.1 | 1.6499999999999995 | - | 0 | 0 | 33 | |||||||||
| 22 Apr | 2492.80 | 6.1 | 1.6499999999999995 | - | 0 | 0 | 33 | |||||||||
| 21 Apr | 2471.00 | 6.1 | 1.6499999999999995 | - | 0 | 0 | 33 | |||||||||
| 20 Apr | 2465.10 | 6.1 | 1.6499999999999995 | - | 0 | 0 | 33 | |||||||||
| 17 Apr | 2494.50 | 6.1 | 1.6499999999999995 | - | 0 | 0 | 33 | |||||||||
| 16 Apr | 2504.00 | 6.1 | 1.6499999999999995 | - | 0 | 0 | 33 | |||||||||
| 15 Apr | 2500.50 | 6.1 | 1.6499999999999995 | - | 0 | 0 | 33 | |||||||||
| 13 Apr | 2443.20 | 6.1 | 1.6499999999999995 | - | 0 | 0 | 33 | |||||||||
| 10 Apr | 2473.40 | 6.1 | 1.6499999999999995 | - | 0 | 0 | 33 | |||||||||
| 9 Apr | 2399.80 | 6.1 | -3 | - | 0 | 17 | 0 | |||||||||
| 8 Apr | 2435.10 | 6.1 | -3 | 38.33 | 331 | 15 | 31 | |||||||||
| 7 Apr | 2396.00 | 9.2 | -6.85 | - | 0 | 0 | 16 | |||||||||
| 6 Apr | 2433.80 | 9.2 | -6.85 | 40.53 | 2 | 0 | 17 | |||||||||
| 2 Apr | 2416.10 | 16.05 | -0.4 | - | 0 | 0 | 17 | |||||||||
| 1 Apr | 2555.20 | 16.05 | -0.4 | - | 0 | 0 | 17 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 2438.00 | 16.05 | -0.4 | - | 0 | 7 | 0 | |||||||||
| 27 Mar | 2494.90 | 16.05 | -0.4 | 33.39 | 19 | 6 | 16 | |||||||||
| 25 Mar | 2568.10 | 16.45 | -8.7 | - | 0 | 0 | 10 | |||||||||
| 24 Mar | 2471.60 | 16.45 | -8.7 | - | 0 | 0 | 10 | |||||||||
| 23 Mar | 2391.50 | 16.45 | -8.7 | - | 0 | 0 | 10 | |||||||||
| 20 Mar | 2454.50 | 16.45 | -8.7 | - | 0 | 0 | 10 | |||||||||
| 19 Mar | 2478.80 | 16.45 | -8.7 | 30.74 | 2 | 0 | 8 | |||||||||
| 18 Mar | 2569.40 | 25.15 | -14.3 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 2498.00 | 25.15 | -14.3 | - | 0 | 0 | 8 | |||||||||
| 16 Mar | 2449.00 | 25.15 | -14.3 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2499.70 | 25.15 | -14.3 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2626.30 | 25.15 | -14.3 | - | 0 | 2 | 0 | |||||||||
| 11 Mar | 2488.70 | 25.15 | -14.3 | 30.98 | 2 | 0 | 6 | |||||||||
| 10 Mar | 2596.60 | 39.45 | -27.35 | - | 0 | 0 | 6 | |||||||||
| 9 Mar | 2552.40 | 39.45 | -27.35 | - | 0 | 0 | 6 | |||||||||
| 6 Mar | 2622.70 | 39.45 | -27.35 | 23.84 | 6 | 4 | 4 | |||||||||
| 5 Mar | 2563.10 | 66.8 | 0 | 5.13 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2536.60 | 66.8 | 0 | 5.88 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2537.00 | 66.8 | 0 | 5.87 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2562.20 | 66.8 | 0 | 5.03 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2617.20 | 66.8 | 0 | 3.58 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2614.90 | 66.8 | 0 | 3.8 | 0 | 0 | 0 | |||||||||
For Srf Ltd - strike price 2820 expiring on 28APR2026
Delta for 2820 CE is -
Historical price for 2820 CE is as follows
On 24 Apr SRF was trading at 2478.00. The strike last trading price was 6.1, which was 1.6499999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 23 Apr SRF was trading at 2542.40. The strike last trading price was 6.1, which was 1.6499999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 22 Apr SRF was trading at 2492.80. The strike last trading price was 6.1, which was 1.6499999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 21 Apr SRF was trading at 2471.00. The strike last trading price was 6.1, which was 1.6499999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 20 Apr SRF was trading at 2465.10. The strike last trading price was 6.1, which was 1.6499999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 17 Apr SRF was trading at 2494.50. The strike last trading price was 6.1, which was 1.6499999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 16 Apr SRF was trading at 2504.00. The strike last trading price was 6.1, which was 1.6499999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 15 Apr SRF was trading at 2500.50. The strike last trading price was 6.1, which was 1.6499999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 13 Apr SRF was trading at 2443.20. The strike last trading price was 6.1, which was 1.6499999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 10 Apr SRF was trading at 2473.40. The strike last trading price was 6.1, which was 1.6499999999999995 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 9 Apr SRF was trading at 2399.80. The strike last trading price was 6.1, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 0
On 8 Apr SRF was trading at 2435.10. The strike last trading price was 6.1, which was -3 lower than the previous day. The implied volatity was 38.33, the open interest changed by 15 which increased total open position to 31
On 7 Apr SRF was trading at 2396.00. The strike last trading price was 9.2, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 6 Apr SRF was trading at 2433.80. The strike last trading price was 9.2, which was -6.85 lower than the previous day. The implied volatity was 40.53, the open interest changed by 0 which decreased total open position to 17
On 2 Apr SRF was trading at 2416.10. The strike last trading price was 16.05, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 1 Apr SRF was trading at 2555.20. The strike last trading price was 16.05, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17
On 30 Mar SRF was trading at 2438.00. The strike last trading price was 16.05, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 27 Mar SRF was trading at 2494.90. The strike last trading price was 16.05, which was -0.4 lower than the previous day. The implied volatity was 33.39, the open interest changed by 6 which increased total open position to 16
On 25 Mar SRF was trading at 2568.10. The strike last trading price was 16.45, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 24 Mar SRF was trading at 2471.60. The strike last trading price was 16.45, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 23 Mar SRF was trading at 2391.50. The strike last trading price was 16.45, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Mar SRF was trading at 2454.50. The strike last trading price was 16.45, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 19 Mar SRF was trading at 2478.80. The strike last trading price was 16.45, which was -8.7 lower than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 8
On 18 Mar SRF was trading at 2569.40. The strike last trading price was 25.15, which was -14.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SRF was trading at 2498.00. The strike last trading price was 25.15, which was -14.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Mar SRF was trading at 2449.00. The strike last trading price was 25.15, which was -14.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SRF was trading at 2499.70. The strike last trading price was 25.15, which was -14.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SRF was trading at 2626.30. The strike last trading price was 25.15, which was -14.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 11 Mar SRF was trading at 2488.70. The strike last trading price was 25.15, which was -14.3 lower than the previous day. The implied volatity was 30.98, the open interest changed by 0 which decreased total open position to 6
On 10 Mar SRF was trading at 2596.60. The strike last trading price was 39.45, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 9 Mar SRF was trading at 2552.40. The strike last trading price was 39.45, which was -27.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 6 Mar SRF was trading at 2622.70. The strike last trading price was 39.45, which was -27.35 lower than the previous day. The implied volatity was 23.84, the open interest changed by 4 which increased total open position to 4
On 5 Mar SRF was trading at 2563.10. The strike last trading price was 66.8, which was 0 lower than the previous day. The implied volatity was 5.13, 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 66.8, which was 0 lower than the previous day. The implied volatity was 5.88, 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 66.8, which was 0 lower than the previous day. The implied volatity was 5.87, 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 66.8, which was 0 lower than the previous day. The implied volatity was 5.03, 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 66.8, which was 0 lower than the previous day. The implied volatity was 3.58, 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 66.8, which was 0 lower than the previous day. The implied volatity was 3.8, the open interest changed by 0 which decreased total open position to 0
| SRF 28-Apr-2026 (4d) 2820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.9
Vega: 0.01
Theta: -2.92
Gamma: 0.00084
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2478.00 | 300 | 300 | 66.81 | 0 | 0 | 2 |
| 23 Apr | 2542.40 | 300 | -34.5 | 66.81 | 1 | 0 | 2 |
| 22 Apr | 2492.80 | 334.5 | 334.5 | - | 0 | 0 | 2 |
| 21 Apr | 2471.00 | 334.5 | 334.5 | - | 0 | 0 | 2 |
| 20 Apr | 2465.10 | 334.5 | 334.5 | - | 0 | 0 | 2 |
| 17 Apr | 2494.50 | 334.5 | 334.5 | - | 0 | 0 | 2 |
| 16 Apr | 2504.00 | 334.5 | 334.5 | - | 0 | 0 | 2 |
| 15 Apr | 2500.50 | 334.5 | 334.5 | - | 0 | 0 | 2 |
| 13 Apr | 2443.20 | 334.5 | 334.5 | - | 0 | 0 | 2 |
| 10 Apr | 2473.40 | 334.5 | 334.5 | - | 0 | 0 | 2 |
| 9 Apr | 2399.80 | 334.5 | 14.5 | - | 0 | 0 | 0 |
| 8 Apr | 2435.10 | 334.5 | 14.5 | 30.83 | 2 | 0 | 2 |
| 7 Apr | 2396.00 | 320 | 30 | - | 0 | 0 | 2 |
| 6 Apr | 2433.80 | 320 | 30 | - | 0 | 0 | 2 |
| 2 Apr | 2416.10 | 320 | 30 | - | 0 | 0 | 2 |
| 1 Apr | 2555.20 | 320 | 30 | - | 0 | 0 | 2 |
| 30 Mar | 2438.00 | 320 | 30 | - | 0 | 1 | 0 |
| 27 Mar | 2494.90 | 320 | 30 | 34.83 | 1 | 0 | 1 |
| 25 Mar | 2568.10 | 290 | 19.05 | 47.6 | 1 | 0 | 0 |
| 24 Mar | 2471.60 | 270.95 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 2391.50 | 270.95 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2454.50 | 270.95 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2478.80 | 270.95 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2569.40 | 270.95 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2498.00 | 270.95 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2449.00 | 270.95 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2499.70 | 270.95 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2626.30 | 270.95 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2488.70 | 270.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2596.60 | 270.95 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2552.40 | 270.95 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2622.70 | 270.95 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2563.10 | 270.95 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2536.60 | 270.95 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2537.00 | 270.95 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2562.20 | 270.95 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2617.20 | 270.95 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2614.90 | 270.95 | 0 | - | 0 | 0 | 0 |
For Srf Ltd - strike price 2820 expiring on 28APR2026
Delta for 2820 PE is -0.9
Historical price for 2820 PE is as follows
On 24 Apr SRF was trading at 2478.00. The strike last trading price was 300, which was 300 higher than the previous day. The implied volatity was 66.81, the open interest changed by 0 which decreased total open position to 2
On 23 Apr SRF was trading at 2542.40. The strike last trading price was 300, which was -34.5 lower than the previous day. The implied volatity was 66.81, the open interest changed by 0 which decreased total open position to 2
On 22 Apr SRF was trading at 2492.80. The strike last trading price was 334.5, which was 334.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 21 Apr SRF was trading at 2471.00. The strike last trading price was 334.5, which was 334.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Apr SRF was trading at 2465.10. The strike last trading price was 334.5, which was 334.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Apr SRF was trading at 2494.50. The strike last trading price was 334.5, which was 334.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr SRF was trading at 2504.00. The strike last trading price was 334.5, which was 334.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 Apr SRF was trading at 2500.50. The strike last trading price was 334.5, which was 334.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Apr SRF was trading at 2443.20. The strike last trading price was 334.5, which was 334.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Apr SRF was trading at 2473.40. The strike last trading price was 334.5, which was 334.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Apr SRF was trading at 2399.80. The strike last trading price was 334.5, which was 14.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SRF was trading at 2435.10. The strike last trading price was 334.5, which was 14.5 higher than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 2
On 7 Apr SRF was trading at 2396.00. The strike last trading price was 320, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Apr SRF was trading at 2433.80. The strike last trading price was 320, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Apr SRF was trading at 2416.10. The strike last trading price was 320, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Apr SRF was trading at 2555.20. The strike last trading price was 320, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar SRF was trading at 2438.00. The strike last trading price was 320, which was 30 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 27 Mar SRF was trading at 2494.90. The strike last trading price was 320, which was 30 higher than the previous day. The implied volatity was 34.83, the open interest changed by 0 which decreased total open position to 1
On 25 Mar SRF was trading at 2568.10. The strike last trading price was 290, which was 19.05 higher than the previous day. The implied volatity was 47.6, the open interest changed by 0 which decreased total open position to 0
On 24 Mar SRF was trading at 2471.60. The strike last trading price was 270.95, 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 23 Mar SRF was trading at 2391.50. The strike last trading price was 270.95, 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 Mar SRF was trading at 2454.50. The strike last trading price was 270.95, 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 Mar SRF was trading at 2478.80. The strike last trading price was 270.95, 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 18 Mar SRF was trading at 2569.40. The strike last trading price was 270.95, 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 17 Mar SRF was trading at 2498.00. The strike last trading price was 270.95, 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 Mar SRF was trading at 2449.00. The strike last trading price was 270.95, 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 Mar SRF was trading at 2499.70. The strike last trading price was 270.95, 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 Mar SRF was trading at 2626.30. The strike last trading price was 270.95, 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 11 Mar SRF was trading at 2488.70. The strike last trading price was 270.95, 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 270.95, 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 270.95, 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 270.95, 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 270.95, 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 270.95, 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 270.95, 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 270.95, 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 270.95, 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 270.95, 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
