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 2950 CE
Delta: 0.76 Vega: 2.09 Theta: -1.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	102.65 ₹ 20,530	42.5 8500.00	18.69	4,859 9,71,800	-348 -69,600	353 70,600
11 Dec	2943.70	58.1 ₹ 11,620	3.8 760.00	20.33	2,177 4,35,400	-4 -800	715 1,43,000
10 Dec	2931.70	53.35 ₹ 10,670	7 1400.00	20.55	3,982 7,96,400	-64 -12,800	733 1,46,600
9 Dec	2894.80	47.2 ₹ 9,440	22.35 4470.00	23.21	2,138 4,27,600	-351 -70,200	801 1,60,200

8 Dec	2831.90	24.95 ₹ 4,990	-18.15 -3630.00	22.47	1,064 2,12,800	5 1,000	1,152 2,30,400
5 Dec	2885.40	42.15 ₹ 8,430	10.6 2120.00	20.04	1,979 3,95,800	90 18,000	1,161 2,32,200
4 Dec	2840.10	30.7 ₹ 6,140	1.2 240.00	21.07	987 1,97,400	-118 -23,600	1,072 2,14,400
3 Dec	2830.00	29 ₹ 5,800	-11.55 -2310.00	21.88	1,029 2,05,800	102 20,400	1,190 2,38,000
2 Dec	2859.50	39.9 ₹ 7,980	-25.55 -5110.00	20.68	1,588 3,17,600	144 28,800	1,098 2,19,600
1 Dec	2923.00	64.75 ₹ 12,950	-8.55 -1710.00	21.27	2,303 4,60,600	141 28,200	956 1,91,200
28 Nov	2927.30	73.8 ₹ 14,760	34.95 6990.00	20.05	13,663 27,32,600	567 1,13,400	817 1,63,400
27 Nov	2840.00	38.75 ₹ 7,750	7 1400.00	21.67	659 1,31,800	79 15,800	252 50,400
26 Nov	2809.80	32 ₹ 6,400	4.05 810.00	21.63	220 44,000	69 13,800	174 34,800
25 Nov	2793.80	27.8 ₹ 5,560	-5.7 -1140.00	22.70	91 18,200	23 4,600	105 21,000
24 Nov	2807.50	33 ₹ 6,600	-19.35 -3870.00	22.12	108 21,600	40 8,000	82 16,400
21 Nov	2838.40	52.35 ₹ 10,470	-8.15 -1630.00	23.95	17 3,400	3 600	42 8,400
20 Nov	2851.60	60.5 ₹ 12,100	16 3200.00	23.72	73 14,600	32 6,400	40 8,000
19 Nov	2786.40	45 ₹ 9,000	-16 -3200.00	25.19	10 2,000	1 200	8 1,600
18 Nov	2816.60	61 ₹ 12,200	-12 -2400.00	26.80	3 600	0 0	4 800
17 Nov	2833.10	73 ₹ 14,600	-37 -7400.00	-	0 0	3 600	0 0
14 Nov	2839.10	73 ₹ 14,600	-37 -7400.00	26.34	7 1,400	2 400	3 600
13 Nov	2912.00	110 ₹ 22,000	-107.55 -21510.00	28.63	1 200	0 0	0 0
12 Nov	2941.40	217.55 ₹ 43,510	0 0.00	-	0 0	0 0	0 0
11 Nov	2929.90	217.55 ₹ 43,510	0 0.00	-	0 0	0 0	0 0
10 Nov	2903.90	217.55 ₹ 43,510	0 0.00	0.16	0 0	0 0	0 0
7 Nov	2896.80	217.55 ₹ 43,510	0 0.00	0.21	0 0	0 0	0 0
6 Nov	2899.30	217.55 ₹ 43,510	0 0.00	0.29	0 0	0 0	0 0
4 Nov	2941.70	217.55 ₹ 43,510	0 0.00	-	0 0	0 0	0 0
3 Nov	2968.10	217.55 ₹ 43,510	0 0.00	-	0 0	0 0	0 0
31 Oct	2930.50	217.55 ₹ 43,510	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 2950 expiring on 30DEC2025

Delta for 2950 CE is 0.76

Historical price for 2950 CE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 102.65, which was 42.5 higher than the previous day. The implied volatity was 18.69, the open interest changed by -348 which decreased total open position to 353

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 58.1, which was 3.8 higher than the previous day. The implied volatity was 20.33, the open interest changed by -4 which decreased total open position to 715

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 53.35, which was 7 higher than the previous day. The implied volatity was 20.55, the open interest changed by -64 which decreased total open position to 733

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 47.2, which was 22.35 higher than the previous day. The implied volatity was 23.21, the open interest changed by -351 which decreased total open position to 801

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 24.95, which was -18.15 lower than the previous day. The implied volatity was 22.47, the open interest changed by 5 which increased total open position to 1152

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 42.15, which was 10.6 higher than the previous day. The implied volatity was 20.04, the open interest changed by 90 which increased total open position to 1161

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 30.7, which was 1.2 higher than the previous day. The implied volatity was 21.07, the open interest changed by -118 which decreased total open position to 1072

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 29, which was -11.55 lower than the previous day. The implied volatity was 21.88, the open interest changed by 102 which increased total open position to 1190

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 39.9, which was -25.55 lower than the previous day. The implied volatity was 20.68, the open interest changed by 144 which increased total open position to 1098

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 64.75, which was -8.55 lower than the previous day. The implied volatity was 21.27, the open interest changed by 141 which increased total open position to 956

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 73.8, which was 34.95 higher than the previous day. The implied volatity was 20.05, the open interest changed by 567 which increased total open position to 817

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 38.75, which was 7 higher than the previous day. The implied volatity was 21.67, the open interest changed by 79 which increased total open position to 252

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 32, which was 4.05 higher than the previous day. The implied volatity was 21.63, the open interest changed by 69 which increased total open position to 174

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 27.8, which was -5.7 lower than the previous day. The implied volatity was 22.70, the open interest changed by 23 which increased total open position to 105

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 33, which was -19.35 lower than the previous day. The implied volatity was 22.12, the open interest changed by 40 which increased total open position to 82

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 52.35, which was -8.15 lower than the previous day. The implied volatity was 23.95, the open interest changed by 3 which increased total open position to 42

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 60.5, which was 16 higher than the previous day. The implied volatity was 23.72, the open interest changed by 32 which increased total open position to 40

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 45, which was -16 lower than the previous day. The implied volatity was 25.19, the open interest changed by 1 which increased total open position to 8

On 18 Nov SRF was trading at 2816.60. The strike last trading price was 61, which was -12 lower than the previous day. The implied volatity was 26.80, the open interest changed by 0 which decreased total open position to 4

On 17 Nov SRF was trading at 2833.10. The strike last trading price was 73, which was -37 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 14 Nov SRF was trading at 2839.10. The strike last trading price was 73, which was -37 lower than the previous day. The implied volatity was 26.34, the open interest changed by 2 which increased total open position to 3

On 13 Nov SRF was trading at 2912.00. The strike last trading price was 110, which was -107.55 lower than the previous day. The implied volatity was 28.63, 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 217.55, 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 217.55, 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 217.55, which was 0 lower than the previous day. The implied volatity was 0.16, 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 217.55, which was 0 lower than the previous day. The implied volatity was 0.21, 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 217.55, which was 0 lower than the previous day. The implied volatity was 0.29, 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 217.55, 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 217.55, 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 217.55, 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 2950 PE
Delta: -0.26 Vega: 2.18 Theta: -1.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	23 ₹ 4,600	-33.2 -6640.00	21.15	2,344 4,68,800	122 24,400	665 1,33,000
11 Dec	2943.70	56.9 ₹ 11,380	-10.75 -2150.00	22.62	787 1,57,400	35 7,000	542 1,08,400
10 Dec	2931.70	67.5 ₹ 13,500	-17.45 -3490.00	23.57	711 1,42,200	92 18,400	510 1,02,000
9 Dec	2894.80	83.3 ₹ 16,660	-49.65 -9930.00	22.26	145 29,000	7 1,400	419 83,800
8 Dec	2831.90	132.95 ₹ 26,590	35 7000.00	24.92	66 13,200	-21 -4,200	413 82,600
5 Dec	2885.40	95.85 ₹ 19,170	-39.9 -7980.00	24.03	85 17,000	5 1,000	435 87,000
4 Dec	2840.10	135.9 ₹ 27,180	24.75 4950.00	-	0 0	-4 -800	0 0
3 Dec	2830.00	135.9 ₹ 27,180	24.75 4950.00	23.64	25 5,000	-3 -600	431 86,200
2 Dec	2859.50	112.9 ₹ 22,580	32.3 6460.00	24.47	372 74,400	-36 -7,200	434 86,800
1 Dec	2923.00	80.85 ₹ 16,170	1.85 370.00	22.99	544 1,08,800	15 3,000	472 94,400
28 Nov	2927.30	75.95 ₹ 15,190	-56.1 -11220.00	23.20	2,736 5,47,200	423 84,600	464 92,800
27 Nov	2840.00	133.8 ₹ 26,760	-29.75 -5950.00	23.76	26 5,200	11 2,200	41 8,200
26 Nov	2809.80	163.5 ₹ 32,700	11.55 2310.00	-	0 0	22 4,400	0 0
25 Nov	2793.80	163.5 ₹ 32,700	11.55 2310.00	19.70	27 5,400	20 4,000	28 5,600
24 Nov	2807.50	151.95 ₹ 30,390	9.95 1990.00	21.41	4 800	2 400	6 1,200
21 Nov	2838.40	142 ₹ 28,400	-1 -200.00	24.27	3 600	-1 -200	3 600
20 Nov	2851.60	143 ₹ 28,600	34.1 6820.00	27.78	5 1,000	3 600	3 600
19 Nov	2786.40	108.9 ₹ 21,780	0 0.00	-	0 0	0 0	0 0
18 Nov	2816.60	108.9 ₹ 21,780	0 0.00	-	0 0	0 0	0 0
17 Nov	2833.10	108.9 ₹ 21,780	0 0.00	-	0 0	0 0	0 0
14 Nov	2839.10	108.9 ₹ 21,780	0 0.00	-	0 0	0 0	0 0
13 Nov	2912.00	108.9 ₹ 21,780	0 0.00	-	0 0	0 0	0 0
12 Nov	2941.40	108.9 ₹ 21,780	0 0.00	1.03	0 0	0 0	0 0
11 Nov	2929.90	108.9 ₹ 21,780	0 0.00	0.65	0 0	0 0	0 0
10 Nov	2903.90	108.9 ₹ 21,780	0 0.00	-	0 0	0 0	0 0
7 Nov	2896.80	108.9 ₹ 21,780	0 0.00	-	0 0	0 0	0 0
6 Nov	2899.30	108.9 ₹ 21,780	0 0.00	-	0 0	0 0	0 0
4 Nov	2941.70	108.9 ₹ 21,780	0 0.00	0.93	0 0	0 0	0 0
3 Nov	2968.10	108.9 ₹ 21,780	0 0.00	1.62	0 0	0 0	0 0
31 Oct	2930.50	108.9 ₹ 21,780	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 2950 expiring on 30DEC2025

Delta for 2950 PE is -0.26

Historical price for 2950 PE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 23, which was -33.2 lower than the previous day. The implied volatity was 21.15, the open interest changed by 122 which increased total open position to 665

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 56.9, which was -10.75 lower than the previous day. The implied volatity was 22.62, the open interest changed by 35 which increased total open position to 542

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 67.5, which was -17.45 lower than the previous day. The implied volatity was 23.57, the open interest changed by 92 which increased total open position to 510

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 83.3, which was -49.65 lower than the previous day. The implied volatity was 22.26, the open interest changed by 7 which increased total open position to 419

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 132.95, which was 35 higher than the previous day. The implied volatity was 24.92, the open interest changed by -21 which decreased total open position to 413

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 95.85, which was -39.9 lower than the previous day. The implied volatity was 24.03, the open interest changed by 5 which increased total open position to 435

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 135.9, which was 24.75 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 135.9, which was 24.75 higher than the previous day. The implied volatity was 23.64, the open interest changed by -3 which decreased total open position to 431

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 112.9, which was 32.3 higher than the previous day. The implied volatity was 24.47, the open interest changed by -36 which decreased total open position to 434

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 80.85, which was 1.85 higher than the previous day. The implied volatity was 22.99, the open interest changed by 15 which increased total open position to 472

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 75.95, which was -56.1 lower than the previous day. The implied volatity was 23.20, the open interest changed by 423 which increased total open position to 464

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 133.8, which was -29.75 lower than the previous day. The implied volatity was 23.76, the open interest changed by 11 which increased total open position to 41

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 163.5, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 0

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 163.5, which was 11.55 higher than the previous day. The implied volatity was 19.70, the open interest changed by 20 which increased total open position to 28

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 151.95, which was 9.95 higher than the previous day. The implied volatity was 21.41, the open interest changed by 2 which increased total open position to 6

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 142, which was -1 lower than the previous day. The implied volatity was 24.27, the open interest changed by -1 which decreased total open position to 3

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 143, which was 34.1 higher than the previous day. The implied volatity was 27.78, the open interest changed by 3 which increased total open position to 3

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 108.9, 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 18 Nov SRF was trading at 2816.60. The strike last trading price was 108.9, 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 17 Nov SRF was trading at 2833.10. The strike last trading price was 108.9, 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 Nov SRF was trading at 2839.10. The strike last trading price was 108.9, 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 Nov SRF was trading at 2912.00. The strike last trading price was 108.9, 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 Nov SRF was trading at 2941.40. The strike last trading price was 108.9, which was 0 lower than the previous day. The implied volatity was 1.03, 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 108.9, which was 0 lower than the previous day. The implied volatity was 0.65, 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 108.9, 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 Nov SRF was trading at 2896.80. The strike last trading price was 108.9, 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 Nov SRF was trading at 2899.30. The strike last trading price was 108.9, 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 4 Nov SRF was trading at 2941.70. The strike last trading price was 108.9, which was 0 lower than the previous day. The implied volatity was 0.93, 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 108.9, which was 0 lower than the previous day. The implied volatity was 1.62, 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 108.9, 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

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