SRF
Srf Ltd
Historical option data for SRF
20 Feb 2026 04:11 PM IST
| SRF 24-FEB-2026 3000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.1
Theta: -0.61
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2689.10 | 0.65 | -0.3 | 46.59 | 701 | -209 | 1,122 | |||||||||
| 19 Feb | 2678.70 | 0.95 | -0.6 | 46.11 | 1,196 | -265 | 1,332 | |||||||||
| 18 Feb | 2730.40 | 1.5 | -1.35 | 37.24 | 1,244 | -79 | 1,596 | |||||||||
| 17 Feb | 2742.90 | 2.95 | -4.8 | 37.89 | 3,326 | 40 | 1,697 | |||||||||
| 16 Feb | 2847.80 | 7.75 | -0.95 | 29.57 | 1,052 | -76 | 1,664 | |||||||||
| 13 Feb | 2833.40 | 8.3 | -3.15 | 26.96 | 1,493 | -108 | 1,740 | |||||||||
| 12 Feb | 2841.50 | 11.45 | -21.35 | 27.26 | 3,585 | 519 | 1,870 | |||||||||
| 11 Feb | 2949.10 | 32 | -9.65 | 24.86 | 1,801 | 231 | 1,351 | |||||||||
| 10 Feb | 2961.90 | 39.55 | -17.85 | 24.28 | 2,071 | 156 | 1,109 | |||||||||
| 9 Feb | 2986.70 | 55 | 26.6 | 23.41 | 5,641 | -178 | 955 | |||||||||
| 6 Feb | 2901.60 | 28.3 | -7.8 | 23.71 | 884 | 97 | 1,143 | |||||||||
| 5 Feb | 2906.30 | 36 | -8.1 | 25.21 | 563 | -48 | 1,048 | |||||||||
| 4 Feb | 2920.60 | 44.6 | 4 | 25.24 | 1,016 | -100 | 1,099 | |||||||||
| 3 Feb | 2912.20 | 40.4 | 24.95 | 24.29 | 3,248 | 336 | 1,212 | |||||||||
| 2 Feb | 2801.60 | 16.25 | 0.4 | 25.98 | 724 | 89 | 887 | |||||||||
| 1 Feb | 2726.50 | 16.45 | -5.4 | 32.39 | 2,800 | 153 | 798 | |||||||||
| 30 Jan | 2816.30 | 20.85 | -5.75 | 26.2 | 497 | 61 | 645 | |||||||||
| 29 Jan | 2819.90 | 25.9 | -0.85 | 27.06 | 772 | -117 | 584 | |||||||||
| 28 Jan | 2817.00 | 31 | 20.75 | 26.57 | 1,675 | 12 | 707 | |||||||||
| 27 Jan | 2682.20 | 10.65 | -1.1 | 29 | 541 | 39 | 699 | |||||||||
| 23 Jan | 2713.70 | 11.8 | -3.65 | 25.55 | 320 | 69 | 661 | |||||||||
| 22 Jan | 2735.90 | 16.3 | 0.75 | 26.09 | 624 | -36 | 597 | |||||||||
| 21 Jan | 2676.90 | 15.2 | -48.5 | 29.24 | 1,371 | 398 | 630 | |||||||||
| 20 Jan | 2883.20 | 48 | -44 | 26.53 | 390 | 154 | 223 | |||||||||
| 19 Jan | 2962.50 | 92 | -48.25 | 26.17 | 107 | 53 | 64 | |||||||||
| 16 Jan | 3027.40 | 140.25 | 0 | 27.64 | 2 | 1 | 11 | |||||||||
| 14 Jan | 3032.00 | 140.25 | 10.25 | 26.85 | 1 | 0 | 9 | |||||||||
| 13 Jan | 3039.60 | 118.45 | 9 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 12 Jan | 3046.00 | 118.45 | 9 | - | 0 | 0 | 9 | |||||||||
| 9 Jan | 3023.20 | 118.45 | 9 | - | 0 | 0 | 9 | |||||||||
| 8 Jan | 3042.30 | 118.45 | 9 | - | 0 | 0 | 9 | |||||||||
| 7 Jan | 3097.60 | 118.45 | 9 | - | 0 | 0 | 9 | |||||||||
| 6 Jan | 3051.40 | 118.45 | 9 | 14.12 | 9 | 8 | 8 | |||||||||
| 5 Jan | 3089.30 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 3059.50 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 3057.30 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 3075.00 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 3038.30 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 3075.90 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Dec | 3101.60 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 3098.20 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 3111.70 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 3091.60 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 3090.30 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 3050.70 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 3033.30 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 3015.70 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 3001.00 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 3023.60 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 2943.70 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 2931.70 | 109.45 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 9 Dec | 2894.80 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 2831.90 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 2885.40 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 2840.10 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 2830.00 | 109.45 | 0 | 1.91 | 0 | 0 | 0 | |||||||||
| 2 Dec | 2859.50 | 109.45 | 0 | 1.34 | 0 | 0 | 0 | |||||||||
| 1 Dec | 2923.00 | 109.45 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 28 Nov | 2927.30 | 109.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 2840.00 | 109.45 | 0 | 1.75 | 0 | 0 | 0 | |||||||||
For Srf Ltd - strike price 3000 expiring on 24FEB2026
Delta for 3000 CE is 0.01
Historical price for 3000 CE is as follows
On 20 Feb SRF was trading at 2689.10. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 46.59, the open interest changed by -209 which decreased total open position to 1122
On 19 Feb SRF was trading at 2678.70. The strike last trading price was 0.95, which was -0.6 lower than the previous day. The implied volatity was 46.11, the open interest changed by -265 which decreased total open position to 1332
On 18 Feb SRF was trading at 2730.40. The strike last trading price was 1.5, which was -1.35 lower than the previous day. The implied volatity was 37.24, the open interest changed by -79 which decreased total open position to 1596
On 17 Feb SRF was trading at 2742.90. The strike last trading price was 2.95, which was -4.8 lower than the previous day. The implied volatity was 37.89, the open interest changed by 40 which increased total open position to 1697
On 16 Feb SRF was trading at 2847.80. The strike last trading price was 7.75, which was -0.95 lower than the previous day. The implied volatity was 29.57, the open interest changed by -76 which decreased total open position to 1664
On 13 Feb SRF was trading at 2833.40. The strike last trading price was 8.3, which was -3.15 lower than the previous day. The implied volatity was 26.96, the open interest changed by -108 which decreased total open position to 1740
On 12 Feb SRF was trading at 2841.50. The strike last trading price was 11.45, which was -21.35 lower than the previous day. The implied volatity was 27.26, the open interest changed by 519 which increased total open position to 1870
On 11 Feb SRF was trading at 2949.10. The strike last trading price was 32, which was -9.65 lower than the previous day. The implied volatity was 24.86, the open interest changed by 231 which increased total open position to 1351
On 10 Feb SRF was trading at 2961.90. The strike last trading price was 39.55, which was -17.85 lower than the previous day. The implied volatity was 24.28, the open interest changed by 156 which increased total open position to 1109
On 9 Feb SRF was trading at 2986.70. The strike last trading price was 55, which was 26.6 higher than the previous day. The implied volatity was 23.41, the open interest changed by -178 which decreased total open position to 955
On 6 Feb SRF was trading at 2901.60. The strike last trading price was 28.3, which was -7.8 lower than the previous day. The implied volatity was 23.71, the open interest changed by 97 which increased total open position to 1143
On 5 Feb SRF was trading at 2906.30. The strike last trading price was 36, which was -8.1 lower than the previous day. The implied volatity was 25.21, the open interest changed by -48 which decreased total open position to 1048
On 4 Feb SRF was trading at 2920.60. The strike last trading price was 44.6, which was 4 higher than the previous day. The implied volatity was 25.24, the open interest changed by -100 which decreased total open position to 1099
On 3 Feb SRF was trading at 2912.20. The strike last trading price was 40.4, which was 24.95 higher than the previous day. The implied volatity was 24.29, the open interest changed by 336 which increased total open position to 1212
On 2 Feb SRF was trading at 2801.60. The strike last trading price was 16.25, which was 0.4 higher than the previous day. The implied volatity was 25.98, the open interest changed by 89 which increased total open position to 887
On 1 Feb SRF was trading at 2726.50. The strike last trading price was 16.45, which was -5.4 lower than the previous day. The implied volatity was 32.39, the open interest changed by 153 which increased total open position to 798
On 30 Jan SRF was trading at 2816.30. The strike last trading price was 20.85, which was -5.75 lower than the previous day. The implied volatity was 26.2, the open interest changed by 61 which increased total open position to 645
On 29 Jan SRF was trading at 2819.90. The strike last trading price was 25.9, which was -0.85 lower than the previous day. The implied volatity was 27.06, the open interest changed by -117 which decreased total open position to 584
On 28 Jan SRF was trading at 2817.00. The strike last trading price was 31, which was 20.75 higher than the previous day. The implied volatity was 26.57, the open interest changed by 12 which increased total open position to 707
On 27 Jan SRF was trading at 2682.20. The strike last trading price was 10.65, which was -1.1 lower than the previous day. The implied volatity was 29, the open interest changed by 39 which increased total open position to 699
On 23 Jan SRF was trading at 2713.70. The strike last trading price was 11.8, which was -3.65 lower than the previous day. The implied volatity was 25.55, the open interest changed by 69 which increased total open position to 661
On 22 Jan SRF was trading at 2735.90. The strike last trading price was 16.3, which was 0.75 higher than the previous day. The implied volatity was 26.09, the open interest changed by -36 which decreased total open position to 597
On 21 Jan SRF was trading at 2676.90. The strike last trading price was 15.2, which was -48.5 lower than the previous day. The implied volatity was 29.24, the open interest changed by 398 which increased total open position to 630
On 20 Jan SRF was trading at 2883.20. The strike last trading price was 48, which was -44 lower than the previous day. The implied volatity was 26.53, the open interest changed by 154 which increased total open position to 223
On 19 Jan SRF was trading at 2962.50. The strike last trading price was 92, which was -48.25 lower than the previous day. The implied volatity was 26.17, the open interest changed by 53 which increased total open position to 64
On 16 Jan SRF was trading at 3027.40. The strike last trading price was 140.25, which was 0 lower than the previous day. The implied volatity was 27.64, the open interest changed by 1 which increased total open position to 11
On 14 Jan SRF was trading at 3032.00. The strike last trading price was 140.25, which was 10.25 higher than the previous day. The implied volatity was 26.85, the open interest changed by 0 which decreased total open position to 9
On 13 Jan SRF was trading at 3039.60. The strike last trading price was 118.45, which was 9 higher 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 118.45, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Jan SRF was trading at 3023.20. The strike last trading price was 118.45, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 8 Jan SRF was trading at 3042.30. The strike last trading price was 118.45, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 7 Jan SRF was trading at 3097.60. The strike last trading price was 118.45, which was 9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Jan SRF was trading at 3051.40. The strike last trading price was 118.45, which was 9 higher than the previous day. The implied volatity was 14.12, the open interest changed by 8 which increased total open position to 8
On 5 Jan SRF was trading at 3089.30. The strike last trading price was 109.45, 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 109.45, 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 109.45, 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 109.45, 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 30 Dec SRF was trading at 3038.30. The strike last trading price was 109.45, 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 29 Dec SRF was trading at 3075.90. The strike last trading price was 109.45, 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 Dec SRF was trading at 3101.60. The strike last trading price was 109.45, 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 24 Dec SRF was trading at 3098.20. The strike last trading price was 109.45, 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 Dec SRF was trading at 3111.70. The strike last trading price was 109.45, 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 22 Dec SRF was trading at 3091.60. The strike last trading price was 109.45, 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 Dec SRF was trading at 3090.30. The strike last trading price was 109.45, 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 Dec SRF was trading at 3050.70. The strike last trading price was 109.45, 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 Dec SRF was trading at 3033.30. The strike last trading price was 109.45, 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 Dec SRF was trading at 3015.70. The strike last trading price was 109.45, 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 15 Dec SRF was trading at 3001.00. The strike last trading price was 109.45, 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 Dec SRF was trading at 3023.60. The strike last trading price was 109.45, 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 Dec SRF was trading at 2943.70. The strike last trading price was 109.45, 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 Dec SRF was trading at 2931.70. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 9 Dec SRF was trading at 2894.80. The strike last trading price was 109.45, 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 Dec SRF was trading at 2831.90. The strike last trading price was 109.45, 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 Dec SRF was trading at 2885.40. The strike last trading price was 109.45, 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 Dec SRF was trading at 2840.10. The strike last trading price was 109.45, 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 Dec SRF was trading at 2830.00. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was 1.91, the open interest changed by 0 which decreased total open position to 0
On 2 Dec SRF was trading at 2859.50. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was 1.34, the open interest changed by 0 which decreased total open position to 0
On 1 Dec SRF was trading at 2923.00. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SRF was trading at 2927.30. The strike last trading price was 109.45, 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 Nov SRF was trading at 2840.00. The strike last trading price was 109.45, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
| SRF 24FEB2026 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.97
Vega: 0.2
Theta: -0.53
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2689.10 | 308.5 | -11.5 | 54.31 | 142 | -72 | 157 |
| 19 Feb | 2678.70 | 320 | 64.05 | 58.14 | 40 | -14 | 229 |
| 18 Feb | 2730.40 | 255.95 | -3.4 | 39.19 | 161 | -123 | 243 |
| 17 Feb | 2742.90 | 263.3 | 113.95 | 43.07 | 102 | -3 | 370 |
| 16 Feb | 2847.80 | 149.45 | -25.15 | 18.6 | 41 | -1 | 373 |
| 13 Feb | 2833.40 | 175.1 | 4.9 | 34.36 | 31 | -3 | 374 |
| 12 Feb | 2841.50 | 170.2 | 90 | 35.15 | 74 | -7 | 378 |
| 11 Feb | 2949.10 | 80.9 | 4.65 | 21.55 | 103 | -17 | 386 |
| 10 Feb | 2961.90 | 77.5 | 10.9 | 24.47 | 341 | 4 | 402 |
| 9 Feb | 2986.70 | 68 | -47.55 | 27.51 | 572 | 67 | 399 |
| 6 Feb | 2901.60 | 115.55 | 1.55 | 24.6 | 8 | 0 | 332 |
| 5 Feb | 2906.30 | 114 | 8.95 | 25.69 | 27 | 1 | 332 |
| 4 Feb | 2920.60 | 105 | -13.05 | 26.31 | 52 | 7 | 331 |
| 3 Feb | 2912.20 | 118 | -87.5 | 28.52 | 417 | 95 | 324 |
| 2 Feb | 2801.60 | 205.5 | -44.5 | 31.34 | 5 | 0 | 229 |
| 1 Feb | 2726.50 | 250 | 53.9 | 28.74 | 46 | 0 | 228 |
| 30 Jan | 2816.30 | 197.7 | 0.45 | 27.83 | 7 | -2 | 228 |
| 29 Jan | 2819.90 | 197.25 | 15.55 | 30.32 | 4 | 0 | 0 |
| 28 Jan | 2817.00 | 180 | -118.35 | 28.97 | 7 | -1 | 227 |
| 27 Jan | 2682.20 | 303 | 5 | 29.2 | 17 | 16 | 228 |
| 23 Jan | 2713.70 | 298 | 20 | 40.71 | 2 | 1 | 211 |
| 22 Jan | 2735.90 | 278 | -40 | 36.03 | 105 | 80 | 209 |
| 21 Jan | 2676.90 | 318 | 143.7 | 34.23 | 45 | 4 | 128 |
| 20 Jan | 2883.20 | 197.75 | 77.55 | 36.37 | 114 | 73 | 124 |
| 19 Jan | 2962.50 | 121.9 | 51.9 | 31.38 | 26 | 0 | 51 |
| 16 Jan | 3027.40 | 70 | -11.3 | 24.76 | 4 | 2 | 50 |
| 14 Jan | 3032.00 | 81.3 | 7.3 | 27.15 | 30 | 9 | 44 |
| 13 Jan | 3039.60 | 74 | 15 | - | 0 | 0 | 0 |
| 12 Jan | 3046.00 | 74 | 15 | 25.31 | 4 | 1 | 34 |
| 9 Jan | 3023.20 | 59 | -29.85 | - | 0 | 0 | 33 |
| 8 Jan | 3042.30 | 59 | -29.85 | - | 0 | 0 | 33 |
| 7 Jan | 3097.60 | 59 | -29.85 | 25.59 | 25 | 18 | 34 |
| 6 Jan | 3051.40 | 88.85 | 26.85 | 29.83 | 1 | 0 | 15 |
| 5 Jan | 3089.30 | 62 | -5 | - | 7 | 2 | 14 |
| 2 Jan | 3059.50 | 67 | -2 | - | 0 | 0 | 12 |
| 1 Jan | 3057.30 | 67 | -2 | 24.22 | 1 | 0 | 11 |
| 31 Dec | 3075.00 | 69 | -8.3 | 25.05 | 3 | 1 | 11 |
| 30 Dec | 3038.30 | 77.3 | 21.9 | - | 3 | 0 | 8 |
| 29 Dec | 3075.90 | 55.4 | -0.5 | - | 0 | 0 | 8 |
| 26 Dec | 3101.60 | 55.4 | -0.5 | 23.44 | 1 | 0 | 7 |
| 24 Dec | 3098.20 | 55.9 | -1.2 | - | 0 | 0 | 7 |
| 23 Dec | 3111.70 | 55.9 | -1.2 | 23.4 | 3 | 2 | 6 |
| 22 Dec | 3091.60 | 57.1 | -42.9 | 22.1 | 2 | 0 | 6 |
| 19 Dec | 3090.30 | 100 | -9 | - | 0 | 0 | 6 |
| 18 Dec | 3050.70 | 100 | -9 | - | 0 | 0 | 6 |
| 17 Dec | 3033.30 | 100 | -9 | - | 0 | 0 | 6 |
| 16 Dec | 3015.70 | 100 | -9 | - | 0 | 0 | 6 |
| 15 Dec | 3001.00 | 100 | -9 | 24.35 | 2 | 0 | 4 |
| 12 Dec | 3023.60 | 109 | -41 | 27.42 | 3 | 2 | 3 |
| 11 Dec | 2943.70 | 150 | -120.45 | - | 0 | 0 | 1 |
| 10 Dec | 2931.70 | 150 | -120.45 | 27.5 | 1 | 0 | 0 |
| 9 Dec | 2894.80 | 270.45 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 2831.90 | 270.45 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 2885.40 | 270.45 | 0 | - | 0 | 0 | 0 |
| 4 Dec | 2840.10 | 270.45 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 2830.00 | 270.45 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 2859.50 | 270.45 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 2923.00 | 270.45 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 2927.30 | 270.45 | 0 | 0.07 | 0 | 0 | 0 |
| 27 Nov | 2840.00 | 270.45 | 0 | - | 0 | 0 | 0 |
For Srf Ltd - strike price 3000 expiring on 24FEB2026
Delta for 3000 PE is -0.97
Historical price for 3000 PE is as follows
On 20 Feb SRF was trading at 2689.10. The strike last trading price was 308.5, which was -11.5 lower than the previous day. The implied volatity was 54.31, the open interest changed by -72 which decreased total open position to 157
On 19 Feb SRF was trading at 2678.70. The strike last trading price was 320, which was 64.05 higher than the previous day. The implied volatity was 58.14, the open interest changed by -14 which decreased total open position to 229
On 18 Feb SRF was trading at 2730.40. The strike last trading price was 255.95, which was -3.4 lower than the previous day. The implied volatity was 39.19, the open interest changed by -123 which decreased total open position to 243
On 17 Feb SRF was trading at 2742.90. The strike last trading price was 263.3, which was 113.95 higher than the previous day. The implied volatity was 43.07, the open interest changed by -3 which decreased total open position to 370
On 16 Feb SRF was trading at 2847.80. The strike last trading price was 149.45, which was -25.15 lower than the previous day. The implied volatity was 18.6, the open interest changed by -1 which decreased total open position to 373
On 13 Feb SRF was trading at 2833.40. The strike last trading price was 175.1, which was 4.9 higher than the previous day. The implied volatity was 34.36, the open interest changed by -3 which decreased total open position to 374
On 12 Feb SRF was trading at 2841.50. The strike last trading price was 170.2, which was 90 higher than the previous day. The implied volatity was 35.15, the open interest changed by -7 which decreased total open position to 378
On 11 Feb SRF was trading at 2949.10. The strike last trading price was 80.9, which was 4.65 higher than the previous day. The implied volatity was 21.55, the open interest changed by -17 which decreased total open position to 386
On 10 Feb SRF was trading at 2961.90. The strike last trading price was 77.5, which was 10.9 higher than the previous day. The implied volatity was 24.47, the open interest changed by 4 which increased total open position to 402
On 9 Feb SRF was trading at 2986.70. The strike last trading price was 68, which was -47.55 lower than the previous day. The implied volatity was 27.51, the open interest changed by 67 which increased total open position to 399
On 6 Feb SRF was trading at 2901.60. The strike last trading price was 115.55, which was 1.55 higher than the previous day. The implied volatity was 24.6, the open interest changed by 0 which decreased total open position to 332
On 5 Feb SRF was trading at 2906.30. The strike last trading price was 114, which was 8.95 higher than the previous day. The implied volatity was 25.69, the open interest changed by 1 which increased total open position to 332
On 4 Feb SRF was trading at 2920.60. The strike last trading price was 105, which was -13.05 lower than the previous day. The implied volatity was 26.31, the open interest changed by 7 which increased total open position to 331
On 3 Feb SRF was trading at 2912.20. The strike last trading price was 118, which was -87.5 lower than the previous day. The implied volatity was 28.52, the open interest changed by 95 which increased total open position to 324
On 2 Feb SRF was trading at 2801.60. The strike last trading price was 205.5, which was -44.5 lower than the previous day. The implied volatity was 31.34, the open interest changed by 0 which decreased total open position to 229
On 1 Feb SRF was trading at 2726.50. The strike last trading price was 250, which was 53.9 higher than the previous day. The implied volatity was 28.74, the open interest changed by 0 which decreased total open position to 228
On 30 Jan SRF was trading at 2816.30. The strike last trading price was 197.7, which was 0.45 higher than the previous day. The implied volatity was 27.83, the open interest changed by -2 which decreased total open position to 228
On 29 Jan SRF was trading at 2819.90. The strike last trading price was 197.25, which was 15.55 higher than the previous day. The implied volatity was 30.32, the open interest changed by 0 which decreased total open position to 0
On 28 Jan SRF was trading at 2817.00. The strike last trading price was 180, which was -118.35 lower than the previous day. The implied volatity was 28.97, the open interest changed by -1 which decreased total open position to 227
On 27 Jan SRF was trading at 2682.20. The strike last trading price was 303, which was 5 higher than the previous day. The implied volatity was 29.2, the open interest changed by 16 which increased total open position to 228
On 23 Jan SRF was trading at 2713.70. The strike last trading price was 298, which was 20 higher than the previous day. The implied volatity was 40.71, the open interest changed by 1 which increased total open position to 211
On 22 Jan SRF was trading at 2735.90. The strike last trading price was 278, which was -40 lower than the previous day. The implied volatity was 36.03, the open interest changed by 80 which increased total open position to 209
On 21 Jan SRF was trading at 2676.90. The strike last trading price was 318, which was 143.7 higher than the previous day. The implied volatity was 34.23, the open interest changed by 4 which increased total open position to 128
On 20 Jan SRF was trading at 2883.20. The strike last trading price was 197.75, which was 77.55 higher than the previous day. The implied volatity was 36.37, the open interest changed by 73 which increased total open position to 124
On 19 Jan SRF was trading at 2962.50. The strike last trading price was 121.9, which was 51.9 higher than the previous day. The implied volatity was 31.38, the open interest changed by 0 which decreased total open position to 51
On 16 Jan SRF was trading at 3027.40. The strike last trading price was 70, which was -11.3 lower than the previous day. The implied volatity was 24.76, the open interest changed by 2 which increased total open position to 50
On 14 Jan SRF was trading at 3032.00. The strike last trading price was 81.3, which was 7.3 higher than the previous day. The implied volatity was 27.15, the open interest changed by 9 which increased total open position to 44
On 13 Jan SRF was trading at 3039.60. The strike last trading price was 74, which was 15 higher 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 74, which was 15 higher than the previous day. The implied volatity was 25.31, the open interest changed by 1 which increased total open position to 34
On 9 Jan SRF was trading at 3023.20. The strike last trading price was 59, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 8 Jan SRF was trading at 3042.30. The strike last trading price was 59, which was -29.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33
On 7 Jan SRF was trading at 3097.60. The strike last trading price was 59, which was -29.85 lower than the previous day. The implied volatity was 25.59, the open interest changed by 18 which increased total open position to 34
On 6 Jan SRF was trading at 3051.40. The strike last trading price was 88.85, which was 26.85 higher than the previous day. The implied volatity was 29.83, the open interest changed by 0 which decreased total open position to 15
On 5 Jan SRF was trading at 3089.30. The strike last trading price was 62, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14
On 2 Jan SRF was trading at 3059.50. The strike last trading price was 67, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 1 Jan SRF was trading at 3057.30. The strike last trading price was 67, which was -2 lower than the previous day. The implied volatity was 24.22, the open interest changed by 0 which decreased total open position to 11
On 31 Dec SRF was trading at 3075.00. The strike last trading price was 69, which was -8.3 lower than the previous day. The implied volatity was 25.05, the open interest changed by 1 which increased total open position to 11
On 30 Dec SRF was trading at 3038.30. The strike last trading price was 77.3, which was 21.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 29 Dec SRF was trading at 3075.90. The strike last trading price was 55.4, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 26 Dec SRF was trading at 3101.60. The strike last trading price was 55.4, which was -0.5 lower than the previous day. The implied volatity was 23.44, the open interest changed by 0 which decreased total open position to 7
On 24 Dec SRF was trading at 3098.20. The strike last trading price was 55.9, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 23 Dec SRF was trading at 3111.70. The strike last trading price was 55.9, which was -1.2 lower than the previous day. The implied volatity was 23.4, the open interest changed by 2 which increased total open position to 6
On 22 Dec SRF was trading at 3091.60. The strike last trading price was 57.1, which was -42.9 lower than the previous day. The implied volatity was 22.1, the open interest changed by 0 which decreased total open position to 6
On 19 Dec SRF was trading at 3090.30. The strike last trading price was 100, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 18 Dec SRF was trading at 3050.70. The strike last trading price was 100, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 17 Dec SRF was trading at 3033.30. The strike last trading price was 100, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 16 Dec SRF was trading at 3015.70. The strike last trading price was 100, which was -9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 15 Dec SRF was trading at 3001.00. The strike last trading price was 100, which was -9 lower than the previous day. The implied volatity was 24.35, the open interest changed by 0 which decreased total open position to 4
On 12 Dec SRF was trading at 3023.60. The strike last trading price was 109, which was -41 lower than the previous day. The implied volatity was 27.42, the open interest changed by 2 which increased total open position to 3
On 11 Dec SRF was trading at 2943.70. The strike last trading price was 150, which was -120.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Dec SRF was trading at 2931.70. The strike last trading price was 150, which was -120.45 lower than the previous day. The implied volatity was 27.5, the open interest changed by 0 which decreased total open position to 0
On 9 Dec SRF was trading at 2894.80. The strike last trading price was 270.45, 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 Dec SRF was trading at 2831.90. The strike last trading price was 270.45, 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 Dec SRF was trading at 2885.40. The strike last trading price was 270.45, 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 Dec SRF was trading at 2840.10. The strike last trading price was 270.45, 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 Dec SRF was trading at 2830.00. The strike last trading price was 270.45, 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 Dec SRF was trading at 2859.50. The strike last trading price was 270.45, 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 Dec SRF was trading at 2923.00. The strike last trading price was 270.45, 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 28 Nov SRF was trading at 2927.30. The strike last trading price was 270.45, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 27 Nov SRF was trading at 2840.00. The strike last trading price was 270.45, 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
