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 2850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	184.5 ₹ 36,900	58.5 11700.00	-	132 26,400	-52 -10,400	546 1,09,200
11 Dec	2943.70	123.05 ₹ 24,610	10.2 2040.00	20.37	202 40,400	-24 -4,800	598 1,19,600
10 Dec	2931.70	112.5 ₹ 22,500	14.8 2960.00	19.74	799 1,59,800	-47 -9,400	622 1,24,400
9 Dec	2894.80	97.9 ₹ 19,580	40.75 8150.00	22.96	2,003 4,00,600	-182 -36,400	671 1,34,200
8 Dec	2831.90	56.6 ₹ 11,320	-32.35 -6470.00	20.93	1,107 2,21,400	108 21,600	844 1,68,800
5 Dec	2885.40	89 ₹ 17,800	19.8 3960.00	18.66	2,770 5,54,000	-17 -3,400	745 1,49,000
4 Dec	2840.10	66.8 ₹ 13,360	2.6 520.00	19.80	1,453 2,90,600	124 24,800	761 1,52,200
3 Dec	2830.00	63 ₹ 12,600	-20.65 -4130.00	21.02	685 1,37,000	59 11,800	639 1,27,800
2 Dec	2859.50	82.85 ₹ 16,570	-38.7 -7740.00	19.78	557 1,11,400	55 11,000	581 1,16,200
1 Dec	2923.00	121.05 ₹ 24,210	-11.3 -2260.00	20.94	368 73,600	-22 -4,400	529 1,05,800
28 Nov	2927.30	134.25 ₹ 26,850	56.1 11220.00	19.69	2,806 5,61,200	-73 -14,600	558 1,11,600
27 Nov	2840.00	77.3 ₹ 15,460	11.8 2360.00	21.19	2,365 4,73,000	172 34,400	630 1,26,000
26 Nov	2809.80	65.05 ₹ 13,010	6.8 1360.00	20.96	641 1,28,200	108 21,600	458 91,600
25 Nov	2793.80	56.5 ₹ 11,300	-10.35 -2070.00	22.18	312 62,400	70 14,000	352 70,400
24 Nov	2807.50	66 ₹ 13,200	-18.65 -3730.00	21.73	344 68,800	95 19,000	282 56,400
21 Nov	2838.40	85.35 ₹ 17,070	-19.35 -3870.00	22.70	364 72,800	72 14,400	187 37,400
20 Nov	2851.60	104.05 ₹ 20,810	27.25 5450.00	23.39	350 70,000	45 9,000	115 23,000
19 Nov	2786.40	76.1 ₹ 15,220	-28.1 -5620.00	24.12	86 17,200	58 11,600	67 13,400
18 Nov	2816.60	104.2 ₹ 20,840	-11.15 -2230.00	27.66	7 1,400	5 1,000	8 1,600
17 Nov	2833.10	115.35 ₹ 23,070	-8.15 -1630.00	27.55	2 400	1 200	2 400
14 Nov	2839.10	123.5 ₹ 24,700	-156.6 -31320.00	28.10	1 200	0 0	0 0
13 Nov	2912.00	280.1 ₹ 56,020	0 0.00	-	0 0	0 0	0 0
12 Nov	2941.40	280.1 ₹ 56,020	0 0.00	-	0 0	0 0	0 0
11 Nov	2929.90	280.1 ₹ 56,020	0 0.00	-	0 0	0 0	0 0
10 Nov	2903.90	280.1 ₹ 56,020	0 0.00	-	0 0	0 0	0 0
7 Nov	2896.80	280.1 ₹ 56,020	0 0.00	-	0 0	0 0	0 0
6 Nov	2899.30	280.1 ₹ 56,020	0 0.00	-	0 0	0 0	0 0

4 Nov	2941.70	280.1 ₹ 56,020	0 0.00	-	0 0	0 0	0 0
3 Nov	2968.10	280.1 ₹ 56,020	0 0.00	-	0 0	0 0	0 0
31 Oct	2930.50	280.1 ₹ 56,020	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 2850 expiring on 30DEC2025

Delta for 2850 CE is -

Historical price for 2850 CE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 184.5, which was 58.5 higher than the previous day. The implied volatity was -, the open interest changed by -52 which decreased total open position to 546

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 123.05, which was 10.2 higher than the previous day. The implied volatity was 20.37, the open interest changed by -24 which decreased total open position to 598

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 112.5, which was 14.8 higher than the previous day. The implied volatity was 19.74, the open interest changed by -47 which decreased total open position to 622

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 97.9, which was 40.75 higher than the previous day. The implied volatity was 22.96, the open interest changed by -182 which decreased total open position to 671

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 56.6, which was -32.35 lower than the previous day. The implied volatity was 20.93, the open interest changed by 108 which increased total open position to 844

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 89, which was 19.8 higher than the previous day. The implied volatity was 18.66, the open interest changed by -17 which decreased total open position to 745

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 66.8, which was 2.6 higher than the previous day. The implied volatity was 19.80, the open interest changed by 124 which increased total open position to 761

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 63, which was -20.65 lower than the previous day. The implied volatity was 21.02, the open interest changed by 59 which increased total open position to 639

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 82.85, which was -38.7 lower than the previous day. The implied volatity was 19.78, the open interest changed by 55 which increased total open position to 581

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 121.05, which was -11.3 lower than the previous day. The implied volatity was 20.94, the open interest changed by -22 which decreased total open position to 529

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 134.25, which was 56.1 higher than the previous day. The implied volatity was 19.69, the open interest changed by -73 which decreased total open position to 558

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 77.3, which was 11.8 higher than the previous day. The implied volatity was 21.19, the open interest changed by 172 which increased total open position to 630

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 65.05, which was 6.8 higher than the previous day. The implied volatity was 20.96, the open interest changed by 108 which increased total open position to 458

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 56.5, which was -10.35 lower than the previous day. The implied volatity was 22.18, the open interest changed by 70 which increased total open position to 352

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 66, which was -18.65 lower than the previous day. The implied volatity was 21.73, the open interest changed by 95 which increased total open position to 282

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 85.35, which was -19.35 lower than the previous day. The implied volatity was 22.70, the open interest changed by 72 which increased total open position to 187

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 104.05, which was 27.25 higher than the previous day. The implied volatity was 23.39, the open interest changed by 45 which increased total open position to 115

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 76.1, which was -28.1 lower than the previous day. The implied volatity was 24.12, the open interest changed by 58 which increased total open position to 67

On 18 Nov SRF was trading at 2816.60. The strike last trading price was 104.2, which was -11.15 lower than the previous day. The implied volatity was 27.66, the open interest changed by 5 which increased total open position to 8

On 17 Nov SRF was trading at 2833.10. The strike last trading price was 115.35, which was -8.15 lower than the previous day. The implied volatity was 27.55, the open interest changed by 1 which increased total open position to 2

On 14 Nov SRF was trading at 2839.10. The strike last trading price was 123.5, which was -156.6 lower than the previous day. The implied volatity was 28.10, 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 280.1, 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 12 Nov SRF was trading at 2941.40. The strike last trading price was 280.1, 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 11 Nov SRF was trading at 2929.90. The strike last trading price was 280.1, 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 10 Nov SRF was trading at 2903.90. The strike last trading price was 280.1, 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 7 Nov SRF was trading at 2896.80. The strike last trading price was 280.1, 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 6 Nov SRF was trading at 2899.30. The strike last trading price was 280.1, 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 4 Nov SRF was trading at 2941.70. The strike last trading price was 280.1, 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 3 Nov SRF was trading at 2968.10. The strike last trading price was 280.1, 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 31 Oct SRF was trading at 2930.50. The strike last trading price was 280.1, 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

SRF 30DEC2025 2850 PE
Delta: -0.10 Vega: 1.17 Theta: -0.65 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	7.3 ₹ 1,460	-14.1 -2820.00	22.66	1,759 3,51,800	168 33,600	679 1,35,800
11 Dec	2943.70	21.2 ₹ 4,240	-5.7 -1140.00	22.86	708 1,41,600	-82 -16,400	515 1,03,000
10 Dec	2931.70	26.5 ₹ 5,300	-10.45 -2090.00	23.22	1,326 2,65,200	-36 -7,200	595 1,19,000
9 Dec	2894.80	35.8 ₹ 7,160	-31.6 -6320.00	22.43	1,310 2,62,000	-49 -9,800	630 1,26,000
8 Dec	2831.90	66.9 ₹ 13,380	23 4600.00	23.61	542 1,08,400	14 2,800	678 1,35,600
5 Dec	2885.40	44 ₹ 8,800	-18.65 -3730.00	23.09	544 1,08,800	51 10,200	667 1,33,400
4 Dec	2840.10	62.75 ₹ 12,550	-6.95 -1390.00	22.95	267 53,400	23 4,600	615 1,23,000
3 Dec	2830.00	70.65 ₹ 14,130	14.65 2930.00	22.54	629 1,25,800	-19 -3,800	594 1,18,800
2 Dec	2859.50	56.05 ₹ 11,210	18.25 3650.00	23.32	1,044 2,08,800	90 18,000	616 1,23,200
1 Dec	2923.00	37 ₹ 7,400	-1.05 -210.00	22.59	716 1,43,200	-13 -2,600	533 1,06,600
28 Nov	2927.30	36.25 ₹ 7,250	-37 -7400.00	23.15	2,001 4,00,200	47 9,400	556 1,11,200
27 Nov	2840.00	73.9 ₹ 14,780	-9.3 -1860.00	23.30	438 87,600	113 22,600	509 1,01,800
26 Nov	2809.80	81.5 ₹ 16,300	-13.35 -2670.00	21.66	157 31,400	43 8,600	395 79,000
25 Nov	2793.80	98 ₹ 19,600	6.2 1240.00	21.28	72 14,400	33 6,600	351 70,200
24 Nov	2807.50	92.5 ₹ 18,500	9.45 1890.00	23.01	304 60,800	154 30,800	316 63,200
21 Nov	2838.40	86 ₹ 17,200	9.75 1950.00	23.88	128 25,600	67 13,400	161 32,200
20 Nov	2851.60	78.5 ₹ 15,700	-34.7 -6940.00	24.93	139 27,800	62 12,400	94 18,800
19 Nov	2786.40	113.2 ₹ 22,640	11.95 2390.00	25.99	9 1,800	3 600	31 6,200
18 Nov	2816.60	101.25 ₹ 20,250	26.25 5250.00	-	0 0	0 0	0 0
17 Nov	2833.10	101.25 ₹ 20,250	26.25 5250.00	-	0 0	5 1,000	0 0
14 Nov	2839.10	101.25 ₹ 20,250	26.25 5250.00	27.93	17 3,400	5 1,000	28 5,600
13 Nov	2912.00	75 ₹ 15,000	21 4200.00	26.61	2 400	0 0	23 4,600
12 Nov	2941.40	54 ₹ 10,800	-5 -1000.00	26.16	23 4,600	10 2,000	26 5,200
11 Nov	2929.90	59 ₹ 11,800	-10.75 -2150.00	26.11	15 3,000	6 1,200	17 3,400
10 Nov	2903.90	69.75 ₹ 13,950	-2.75 -550.00	26.16	11 2,200	10 2,000	10 2,000
7 Nov	2896.80	72.5 ₹ 14,500	0 0.00	2.22	0 0	0 0	0 0
6 Nov	2899.30	72.5 ₹ 14,500	0 0.00	2.15	0 0	0 0	0 0
4 Nov	2941.70	72.5 ₹ 14,500	0 0.00	3.16	0 0	0 0	0 0
3 Nov	2968.10	72.5 ₹ 14,500	0 0.00	3.86	0 0	0 0	0 0
31 Oct	2930.50	72.5 ₹ 14,500	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 2850 expiring on 30DEC2025

Delta for 2850 PE is -0.10

Historical price for 2850 PE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 7.3, which was -14.1 lower than the previous day. The implied volatity was 22.66, the open interest changed by 168 which increased total open position to 679

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 21.2, which was -5.7 lower than the previous day. The implied volatity was 22.86, the open interest changed by -82 which decreased total open position to 515

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 26.5, which was -10.45 lower than the previous day. The implied volatity was 23.22, the open interest changed by -36 which decreased total open position to 595

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 35.8, which was -31.6 lower than the previous day. The implied volatity was 22.43, the open interest changed by -49 which decreased total open position to 630

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 66.9, which was 23 higher than the previous day. The implied volatity was 23.61, the open interest changed by 14 which increased total open position to 678

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 44, which was -18.65 lower than the previous day. The implied volatity was 23.09, the open interest changed by 51 which increased total open position to 667

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 62.75, which was -6.95 lower than the previous day. The implied volatity was 22.95, the open interest changed by 23 which increased total open position to 615

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 70.65, which was 14.65 higher than the previous day. The implied volatity was 22.54, the open interest changed by -19 which decreased total open position to 594

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 56.05, which was 18.25 higher than the previous day. The implied volatity was 23.32, the open interest changed by 90 which increased total open position to 616

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 37, which was -1.05 lower than the previous day. The implied volatity was 22.59, the open interest changed by -13 which decreased total open position to 533

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 36.25, which was -37 lower than the previous day. The implied volatity was 23.15, the open interest changed by 47 which increased total open position to 556

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 73.9, which was -9.3 lower than the previous day. The implied volatity was 23.30, the open interest changed by 113 which increased total open position to 509

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 81.5, which was -13.35 lower than the previous day. The implied volatity was 21.66, the open interest changed by 43 which increased total open position to 395

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 98, which was 6.2 higher than the previous day. The implied volatity was 21.28, the open interest changed by 33 which increased total open position to 351

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 92.5, which was 9.45 higher than the previous day. The implied volatity was 23.01, the open interest changed by 154 which increased total open position to 316

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 86, which was 9.75 higher than the previous day. The implied volatity was 23.88, the open interest changed by 67 which increased total open position to 161

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 78.5, which was -34.7 lower than the previous day. The implied volatity was 24.93, the open interest changed by 62 which increased total open position to 94

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 113.2, which was 11.95 higher than the previous day. The implied volatity was 25.99, the open interest changed by 3 which increased total open position to 31

On 18 Nov SRF was trading at 2816.60. The strike last trading price was 101.25, which was 26.25 higher 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 101.25, which was 26.25 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 14 Nov SRF was trading at 2839.10. The strike last trading price was 101.25, which was 26.25 higher than the previous day. The implied volatity was 27.93, the open interest changed by 5 which increased total open position to 28

On 13 Nov SRF was trading at 2912.00. The strike last trading price was 75, which was 21 higher than the previous day. The implied volatity was 26.61, the open interest changed by 0 which decreased total open position to 23

On 12 Nov SRF was trading at 2941.40. The strike last trading price was 54, which was -5 lower than the previous day. The implied volatity was 26.16, the open interest changed by 10 which increased total open position to 26

On 11 Nov SRF was trading at 2929.90. The strike last trading price was 59, which was -10.75 lower than the previous day. The implied volatity was 26.11, the open interest changed by 6 which increased total open position to 17

On 10 Nov SRF was trading at 2903.90. The strike last trading price was 69.75, which was -2.75 lower than the previous day. The implied volatity was 26.16, the open interest changed by 10 which increased total open position to 10

On 7 Nov SRF was trading at 2896.80. The strike last trading price was 72.5, which was 0 lower than the previous day. The implied volatity was 2.22, 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 72.5, which was 0 lower than the previous day. The implied volatity was 2.15, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SRF was trading at 2941.70. The strike last trading price was 72.5, which was 0 lower than the previous day. The implied volatity was 3.16, the open interest changed by 0 which decreased total open position to 0

On 3 Nov SRF was trading at 2968.10. The strike last trading price was 72.5, which was 0 lower than the previous day. The implied volatity was 3.86, 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 72.5, 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

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