SRF

Srf Ltd

3098.2 -13.50 (-0.43%)

L: 3083.3 H: 3120.4

Back to Option Chain

Historical option data for SRF
24 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 27-JAN-2026 3000 CE
Delta: 0.80 Vega: 2.64 Theta: -1.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3098.20	148.15 ₹ 29,630	-17.95 -3590.00	17.07	73 14,600	22 4,400	176 35,200
23 Dec	3111.70	169 ₹ 33,800	9 1800.00	23.43	10 2,000	-2 -400	154 30,800
22 Dec	3091.60	160 ₹ 32,000	7.25 1450.00	24.99	88 17,600	-7 -1,400	157 31,400
19 Dec	3090.30	154.55 ₹ 30,910	27.05 5410.00	21.56	178 35,600	60 12,000	164 32,800
18 Dec	3050.70	127.5 ₹ 25,500	6.4 1280.00	20.89	58 11,600	-16 -3,200	103 20,600
17 Dec	3033.30	122 ₹ 24,400	6.65 1330.00	20.61	52 10,400	5 1,000	119 23,800
16 Dec	3015.70	110.8 ₹ 22,160	6.55 1310.00	22.81	104 20,800	14 2,800	112 22,400
15 Dec	3001.00	103.05 ₹ 20,610	-17.05 -3410.00	20.44	152 30,400	-37 -7,400	98 19,600
12 Dec	3023.60	120 ₹ 24,000	37.7 7540.00	20.59	196 39,200	103 20,600	134 26,800
11 Dec	2943.70	82 ₹ 16,400	6.7 1340.00	21.65	23 4,600	-1 -200	26 5,200
10 Dec	2931.70	75.3 ₹ 15,060	3.1 620.00	21.31	14 2,800	4 800	26 5,200

9 Dec	2894.80	72.2 ₹ 14,440	31.4 6280.00	23.77	7 1,400	2 400	23 4,600
8 Dec	2831.90	40.8 ₹ 8,160	-23.2 -4640.00	21.35	21 4,200	4 800	20 4,000
5 Dec	2885.40	64 ₹ 12,800	14.8 2960.00	21.27	6 1,200	-1 -200	13 2,600
4 Dec	2840.10	49.2 ₹ 9,840	-14.05 -2810.00	-	0 0	1 200	0 0
3 Dec	2830.00	49.2 ₹ 9,840	-14.05 -2810.00	22.55	3 600	1 200	14 2,800
2 Dec	2859.50	61.5 ₹ 12,300	-32.65 -6530.00	21.89	9 1,800	6 1,200	13 2,600
1 Dec	2923.00	94.15 ₹ 18,830	34.8 6960.00	-	0 0	6 1,200	0 0
28 Nov	2927.30	94.15 ₹ 18,830	34.8 6960.00	21.64	10 2,000	7 1,400	8 1,600
27 Nov	2840.00	59.35 ₹ 11,870	-169.55 -33910.00	22.83	1 200	0 0	0 0
26 Nov	2809.80	228.9 ₹ 45,780	0 0.00	3.10	0 0	0 0	0 0
25 Nov	2793.80	228.9 ₹ 45,780	0 0.00	-	0 0	0 0	0 0
21 Nov	2838.40	228.9 ₹ 45,780	0 0.00	2.41	0 0	0 0	0 0
19 Nov	2786.40	228.9 ₹ 45,780	0 0.00	3.24	0 0	0 0	0 0
18 Nov	2816.60	228.9 ₹ 45,780	0 0.00	2.68	0 0	0 0	0 0
12 Nov	2941.40	228.9 ₹ 45,780	0 0.00	-	0 0	0 0	0 0
11 Nov	2929.90	228.9 ₹ 45,780	0 0.00	0.07	0 0	0 0	0 0
10 Nov	2903.90	228.9 ₹ 45,780	0 0.00	0.67	0 0	0 0	0 0
7 Nov	2896.80	228.9 ₹ 45,780	0 0.00	0.72	0 0	0 0	0 0
6 Nov	2899.30	228.9 ₹ 45,780	0 0.00	-	0 0	0 0	0 0
4 Nov	2941.70	228.9 ₹ 45,780	0 0.00	-	0 0	0 0	0 0
3 Nov	2968.10	228.9 ₹ 45,780	0 0.00	-	0 0	0 0	0 0
31 Oct	2930.50	228.9 ₹ 45,780	0 0.00	-	0 0	0 0	0 0
30 Oct	2981.10	228.9 ₹ 45,780	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 3000 expiring on 27JAN2026

Delta for 3000 CE is 0.80

Historical price for 3000 CE is as follows

On 24 Dec SRF was trading at 3098.20. The strike last trading price was 148.15, which was -17.95 lower than the previous day. The implied volatity was 17.07, the open interest changed by 22 which increased total open position to 176

On 23 Dec SRF was trading at 3111.70. The strike last trading price was 169, which was 9 higher than the previous day. The implied volatity was 23.43, the open interest changed by -2 which decreased total open position to 154

On 22 Dec SRF was trading at 3091.60. The strike last trading price was 160, which was 7.25 higher than the previous day. The implied volatity was 24.99, the open interest changed by -7 which decreased total open position to 157

On 19 Dec SRF was trading at 3090.30. The strike last trading price was 154.55, which was 27.05 higher than the previous day. The implied volatity was 21.56, the open interest changed by 60 which increased total open position to 164

On 18 Dec SRF was trading at 3050.70. The strike last trading price was 127.5, which was 6.4 higher than the previous day. The implied volatity was 20.89, the open interest changed by -16 which decreased total open position to 103

On 17 Dec SRF was trading at 3033.30. The strike last trading price was 122, which was 6.65 higher than the previous day. The implied volatity was 20.61, the open interest changed by 5 which increased total open position to 119

On 16 Dec SRF was trading at 3015.70. The strike last trading price was 110.8, which was 6.55 higher than the previous day. The implied volatity was 22.81, the open interest changed by 14 which increased total open position to 112

On 15 Dec SRF was trading at 3001.00. The strike last trading price was 103.05, which was -17.05 lower than the previous day. The implied volatity was 20.44, the open interest changed by -37 which decreased total open position to 98

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 120, which was 37.7 higher than the previous day. The implied volatity was 20.59, the open interest changed by 103 which increased total open position to 134

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 82, which was 6.7 higher than the previous day. The implied volatity was 21.65, the open interest changed by -1 which decreased total open position to 26

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 75.3, which was 3.1 higher than the previous day. The implied volatity was 21.31, the open interest changed by 4 which increased total open position to 26

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 72.2, which was 31.4 higher than the previous day. The implied volatity was 23.77, the open interest changed by 2 which increased total open position to 23

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 40.8, which was -23.2 lower than the previous day. The implied volatity was 21.35, the open interest changed by 4 which increased total open position to 20

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 64, which was 14.8 higher than the previous day. The implied volatity was 21.27, the open interest changed by -1 which decreased total open position to 13

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 49.2, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 49.2, which was -14.05 lower than the previous day. The implied volatity was 22.55, the open interest changed by 1 which increased total open position to 14

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 61.5, which was -32.65 lower than the previous day. The implied volatity was 21.89, the open interest changed by 6 which increased total open position to 13

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 94.15, which was 34.8 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 94.15, which was 34.8 higher than the previous day. The implied volatity was 21.64, the open interest changed by 7 which increased total open position to 8

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 59.35, which was -169.55 lower than the previous day. The implied volatity was 22.83, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 228.9, which was 0 lower than the previous day. The implied volatity was 3.10, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 228.9, 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 21 Nov SRF was trading at 2838.40. The strike last trading price was 228.9, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 228.9, which was 0 lower than the previous day. The implied volatity was 3.24, 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 228.9, which was 0 lower than the previous day. The implied volatity was 2.68, 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 228.9, 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 11 Nov SRF was trading at 2929.90. The strike last trading price was 228.9, 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 10 Nov SRF was trading at 2903.90. The strike last trading price was 228.9, which was 0 lower than the previous day. The implied volatity was 0.67, 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 228.9, which was 0 lower than the previous day. The implied volatity was 0.72, 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 228.9, 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 228.9, 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 3 Nov SRF was trading at 2968.10. The strike last trading price was 228.9, 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 31 Oct SRF was trading at 2930.50. The strike last trading price was 228.9, 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 30 Oct SRF was trading at 2981.10. The strike last trading price was 228.9, 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

SRF 27JAN2026 3000 PE
Delta: -0.25 Vega: 3.03 Theta: -0.76 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3098.20	33 ₹ 6,600	0.35 70.00	22.21	118 23,600	43 8,600	360 72,000
23 Dec	3111.70	32.8 ₹ 6,560	-6.55 -1310.00	21.99	330 66,000	179 35,800	317 63,400
22 Dec	3091.60	42 ₹ 8,400	1.85 370.00	22.75	194 38,800	55 11,000	138 27,600
19 Dec	3090.30	39.65 ₹ 7,930	-17.85 -3570.00	21.56	88 17,600	-2 -400	82 16,400
18 Dec	3050.70	57.5 ₹ 11,500	-7.7 -1540.00	22.96	27 5,400	22 4,400	83 16,600
17 Dec	3033.30	64.5 ₹ 12,900	-12.5 -2500.00	23.73	29 5,800	7 1,400	62 12,400
16 Dec	3015.70	77 ₹ 15,400	-8 -1600.00	23.19	28 5,600	9 1,800	66 13,200
15 Dec	3001.00	85 ₹ 17,000	12.15 2430.00	25.05	32 6,400	16 3,200	57 11,400
12 Dec	3023.60	73 ₹ 14,600	-37 -7400.00	23.56	61 12,200	28 5,600	40 8,000
11 Dec	2943.70	110 ₹ 22,000	-9.95 -1990.00	23.64	5 1,000	0 0	11 2,200
10 Dec	2931.70	119.95 ₹ 23,990	-20.05 -4010.00	24.12	6 1,200	3 600	10 2,000
9 Dec	2894.80	140 ₹ 28,000	-20.5 -4100.00	24.30	1 200	0 0	6 1,200
8 Dec	2831.90	160.5 ₹ 32,100	32.5 6500.00	-	0 0	0 0	6 1,200
5 Dec	2885.40	160.5 ₹ 32,100	32.5 6500.00	-	0 0	1 200	0 0
4 Dec	2840.10	160.5 ₹ 32,100	32.5 6500.00	20.58	1 200	0 0	5 1,000
3 Dec	2830.00	128 ₹ 25,600	-55 -11000.00	-	0 0	0 0	0 0
2 Dec	2859.50	128 ₹ 25,600	-55 -11000.00	-	0 0	0 0	0 0
1 Dec	2923.00	128 ₹ 25,600	-55 -11000.00	-	0 0	0 0	0 0
28 Nov	2927.30	128 ₹ 25,600	-55 -11000.00	25.06	4 800	0 0	5 1,000
27 Nov	2840.00	183 ₹ 36,600	1 200.00	24.54	1 200	0 0	4 800
26 Nov	2809.80	182 ₹ 36,400	26.15 5230.00	-	0 0	0 0	0 0
25 Nov	2793.80	182 ₹ 36,400	26.15 5230.00	-	0 0	0 0	0 0
21 Nov	2838.40	182 ₹ 36,400	26.15 5230.00	-	0 0	4 800	0 0
19 Nov	2786.40	155.85 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
18 Nov	2816.60	155.85 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
12 Nov	2941.40	155.85 ₹ 31,170	0 0.00	0.26	0 0	0 0	0 0
11 Nov	2929.90	155.85 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
10 Nov	2903.90	155.85 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
7 Nov	2896.80	155.85 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
6 Nov	2899.30	155.85 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
4 Nov	2941.70	155.85 ₹ 31,170	0 0.00	0.23	0 0	0 0	0 0
3 Nov	2968.10	155.85 ₹ 31,170	0 0.00	0.89	0 0	0 0	0 0
31 Oct	2930.50	155.85 ₹ 31,170	0 0.00	-	0 0	0 0	0 0
30 Oct	2981.10	155.85 ₹ 31,170	0 0.00	1.07	0 0	0 0	0 0

For Srf Ltd - strike price 3000 expiring on 27JAN2026

Delta for 3000 PE is -0.25

Historical price for 3000 PE is as follows

On 24 Dec SRF was trading at 3098.20. The strike last trading price was 33, which was 0.35 higher than the previous day. The implied volatity was 22.21, the open interest changed by 43 which increased total open position to 360

On 23 Dec SRF was trading at 3111.70. The strike last trading price was 32.8, which was -6.55 lower than the previous day. The implied volatity was 21.99, the open interest changed by 179 which increased total open position to 317

On 22 Dec SRF was trading at 3091.60. The strike last trading price was 42, which was 1.85 higher than the previous day. The implied volatity was 22.75, the open interest changed by 55 which increased total open position to 138

On 19 Dec SRF was trading at 3090.30. The strike last trading price was 39.65, which was -17.85 lower than the previous day. The implied volatity was 21.56, the open interest changed by -2 which decreased total open position to 82

On 18 Dec SRF was trading at 3050.70. The strike last trading price was 57.5, which was -7.7 lower than the previous day. The implied volatity was 22.96, the open interest changed by 22 which increased total open position to 83

On 17 Dec SRF was trading at 3033.30. The strike last trading price was 64.5, which was -12.5 lower than the previous day. The implied volatity was 23.73, the open interest changed by 7 which increased total open position to 62

On 16 Dec SRF was trading at 3015.70. The strike last trading price was 77, which was -8 lower than the previous day. The implied volatity was 23.19, the open interest changed by 9 which increased total open position to 66

On 15 Dec SRF was trading at 3001.00. The strike last trading price was 85, which was 12.15 higher than the previous day. The implied volatity was 25.05, the open interest changed by 16 which increased total open position to 57

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 73, which was -37 lower than the previous day. The implied volatity was 23.56, the open interest changed by 28 which increased total open position to 40

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 110, which was -9.95 lower than the previous day. The implied volatity was 23.64, the open interest changed by 0 which decreased total open position to 11

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 119.95, which was -20.05 lower than the previous day. The implied volatity was 24.12, the open interest changed by 3 which increased total open position to 10

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 140, which was -20.5 lower than the previous day. The implied volatity was 24.30, the open interest changed by 0 which decreased total open position to 6

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 160.5, which was 32.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 160.5, which was 32.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 160.5, which was 32.5 higher than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 5

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 128, which was -55 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 128, which was -55 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 128, which was -55 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 128, which was -55 lower than the previous day. The implied volatity was 25.06, the open interest changed by 0 which decreased total open position to 5

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 183, which was 1 higher than the previous day. The implied volatity was 24.54, the open interest changed by 0 which decreased total open position to 4

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 182, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 182, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 182, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 155.85, 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 155.85, 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 155.85, which was 0 lower than the previous day. The implied volatity was 0.26, 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 155.85, 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 155.85, 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 155.85, 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 155.85, 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 155.85, which was 0 lower than the previous day. The implied volatity was 0.23, 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 155.85, which was 0 lower than the previous day. The implied volatity was 0.89, 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 155.85, 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 Oct SRF was trading at 2981.10. The strike last trading price was 155.85, which was 0 lower than the previous day. The implied volatity was 1.07, 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