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 3050 CE
Delta: 0.46 Vega: 2.66 Theta: -1.75 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	43 ₹ 8,600	19.6 3920.00	18.70	4,428 8,85,600	333 66,600	1,065 2,13,000
11 Dec	2943.70	23 ₹ 4,600	1 200.00	21.24	938 1,87,600	22 4,400	731 1,46,200
10 Dec	2931.70	21.2 ₹ 4,240	1.6 320.00	21.43	1,774 3,54,800	182 36,400	710 1,42,000
9 Dec	2894.80	19.65 ₹ 3,930	9.05 1810.00	23.75	671 1,34,200	96 19,200	531 1,06,200
8 Dec	2831.90	10.5 ₹ 2,100	-8.75 -1750.00	24.12	455 91,000	-5 -1,000	435 87,000
5 Dec	2885.40	18.25 ₹ 3,650	4.45 890.00	21.46	513 1,02,600	8 1,600	439 87,800
4 Dec	2840.10	13.45 ₹ 2,690	0.85 170.00	22.57	277 55,400	19 3,800	428 85,600

3 Dec	2830.00	12 ₹ 2,400	-5.7 -1140.00	22.70	565 1,13,000	100 20,000	416 83,200
2 Dec	2859.50	17.3 ₹ 3,460	-14.15 -2830.00	21.60	643 1,28,600	3 600	313 62,600
1 Dec	2923.00	30.5 ₹ 6,100	-6.4 -1280.00	21.71	623 1,24,600	17 3,400	313 62,600
28 Nov	2927.30	36.55 ₹ 7,310	18.45 3690.00	20.76	3,428 6,85,600	173 34,600	296 59,200
27 Nov	2840.00	18.1 ₹ 3,620	3.35 670.00	22.45	284 56,800	56 11,200	126 25,200
26 Nov	2809.80	14.35 ₹ 2,870	1.7 340.00	22.26	53 10,600	12 2,400	71 14,200
25 Nov	2793.80	12.65 ₹ 2,530	-4.45 -890.00	23.27	26 5,200	10 2,000	59 11,800
24 Nov	2807.50	16.05 ₹ 3,210	-10.1 -2020.00	23.04	22 4,400	7 1,400	48 9,600
21 Nov	2838.40	26 ₹ 5,200	-8.6 -1720.00	23.14	33 6,600	12 2,400	41 8,200
20 Nov	2851.60	34.9 ₹ 6,980	-0.1 -20.00	24.81	41 8,200	27 5,400	28 5,600
19 Nov	2786.40	35 ₹ 7,000	-129.8 -25960.00	-	0 0	1 200	0 0
18 Nov	2816.60	35 ₹ 7,000	-129.8 -25960.00	27.00	1 200	0 0	0 0
17 Nov	2833.10	164.8 ₹ 32,960	0 0.00	4.64	0 0	0 0	0 0
14 Nov	2839.10	164.8 ₹ 32,960	0 0.00	4.41	0 0	0 0	0 0
13 Nov	2912.00	164.8 ₹ 32,960	0 0.00	3.13	0 0	0 0	0 0
12 Nov	2941.40	164.8 ₹ 32,960	0 0.00	1.50	0 0	0 0	0 0
11 Nov	2929.90	164.8 ₹ 32,960	0 0.00	1.82	0 0	0 0	0 0
10 Nov	2903.90	164.8 ₹ 32,960	0 0.00	2.50	0 0	0 0	0 0
7 Nov	2896.80	164.8 ₹ 32,960	0 0.00	2.49	0 0	0 0	0 0
6 Nov	2899.30	164.8 ₹ 32,960	0 0.00	2.52	0 0	0 0	0 0
31 Oct	2930.50	164.8 ₹ 32,960	0 0.00	-	0 0	0 0	0 0
30 Oct	2981.10	164.8 ₹ 32,960	0 0.00	0.46	0 0	0 0	0 0
29 Oct	3027.80	164.8 ₹ 32,960	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 3050 expiring on 30DEC2025

Delta for 3050 CE is 0.46

Historical price for 3050 CE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 43, which was 19.6 higher than the previous day. The implied volatity was 18.70, the open interest changed by 333 which increased total open position to 1065

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 23, which was 1 higher than the previous day. The implied volatity was 21.24, the open interest changed by 22 which increased total open position to 731

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 21.2, which was 1.6 higher than the previous day. The implied volatity was 21.43, the open interest changed by 182 which increased total open position to 710

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 19.65, which was 9.05 higher than the previous day. The implied volatity was 23.75, the open interest changed by 96 which increased total open position to 531

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 10.5, which was -8.75 lower than the previous day. The implied volatity was 24.12, the open interest changed by -5 which decreased total open position to 435

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 18.25, which was 4.45 higher than the previous day. The implied volatity was 21.46, the open interest changed by 8 which increased total open position to 439

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 13.45, which was 0.85 higher than the previous day. The implied volatity was 22.57, the open interest changed by 19 which increased total open position to 428

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 12, which was -5.7 lower than the previous day. The implied volatity was 22.70, the open interest changed by 100 which increased total open position to 416

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 17.3, which was -14.15 lower than the previous day. The implied volatity was 21.60, the open interest changed by 3 which increased total open position to 313

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 30.5, which was -6.4 lower than the previous day. The implied volatity was 21.71, the open interest changed by 17 which increased total open position to 313

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 36.55, which was 18.45 higher than the previous day. The implied volatity was 20.76, the open interest changed by 173 which increased total open position to 296

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 18.1, which was 3.35 higher than the previous day. The implied volatity was 22.45, the open interest changed by 56 which increased total open position to 126

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 14.35, which was 1.7 higher than the previous day. The implied volatity was 22.26, the open interest changed by 12 which increased total open position to 71

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 12.65, which was -4.45 lower than the previous day. The implied volatity was 23.27, the open interest changed by 10 which increased total open position to 59

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 16.05, which was -10.1 lower than the previous day. The implied volatity was 23.04, the open interest changed by 7 which increased total open position to 48

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 26, which was -8.6 lower than the previous day. The implied volatity was 23.14, the open interest changed by 12 which increased total open position to 41

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 34.9, which was -0.1 lower than the previous day. The implied volatity was 24.81, the open interest changed by 27 which increased total open position to 28

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 35, which was -129.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov SRF was trading at 2816.60. The strike last trading price was 35, which was -129.8 lower than the previous day. The implied volatity was 27.00, 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 164.8, which was 0 lower than the previous day. The implied volatity was 4.64, 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 164.8, which was 0 lower than the previous day. The implied volatity was 4.41, 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 164.8, which was 0 lower than the previous day. The implied volatity was 3.13, 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 164.8, which was 0 lower than the previous day. The implied volatity was 1.50, 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 164.8, which was 0 lower than the previous day. The implied volatity was 1.82, 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 164.8, which was 0 lower than the previous day. The implied volatity was 2.50, 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 164.8, which was 0 lower than the previous day. The implied volatity was 2.49, 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 164.8, which was 0 lower than the previous day. The implied volatity was 2.52, 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 164.8, 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 164.8, which was 0 lower than the previous day. The implied volatity was 0.46, the open interest changed by 0 which decreased total open position to 0

On 29 Oct SRF was trading at 3027.80. The strike last trading price was 164.8, 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 3050 PE
Delta: -0.53 Vega: 2.67 Theta: -1.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	63.8 ₹ 12,760	-56.5 -11300.00	21.19	1,122 2,24,400	556 1,11,200	728 1,45,600
11 Dec	2943.70	117.85 ₹ 23,570	-16.7 -3340.00	22.44	30 6,000	4 800	172 34,400
10 Dec	2931.70	137.2 ₹ 27,440	-20.55 -4110.00	26.13	94 18,800	17 3,400	168 33,600
9 Dec	2894.80	157.75 ₹ 31,550	-14.9 -2980.00	23.75	15 3,000	-4 -800	150 30,000
8 Dec	2831.90	172.65 ₹ 34,530	-15.3 -3060.00	-	0 0	0 0	154 30,800
5 Dec	2885.40	172.65 ₹ 34,530	-15.3 -3060.00	27.11	11 2,200	0 0	154 30,800
4 Dec	2840.10	187.95 ₹ 37,590	40.9 8180.00	-	0 0	0 0	0 0
3 Dec	2830.00	187.95 ₹ 37,590	40.9 8180.00	-	0 0	0 0	0 0
2 Dec	2859.50	187.95 ₹ 37,590	40.9 8180.00	25.89	7 1,400	0 0	154 30,800
1 Dec	2923.00	147.05 ₹ 29,410	5.75 1150.00	24.14	43 8,600	40 8,000	153 30,600
28 Nov	2927.30	136 ₹ 27,200	-105 -21000.00	23.63	179 35,800	105 21,000	111 22,200
27 Nov	2840.00	241 ₹ 48,200	53.45 10690.00	-	0 0	0 0	0 0
26 Nov	2809.80	241 ₹ 48,200	53.45 10690.00	-	0 0	5 1,000	0 0
25 Nov	2793.80	241 ₹ 48,200	53.45 10690.00	-	5 1,000	3 600	4 800
24 Nov	2807.50	187.55 ₹ 37,510	32.45 6490.00	-	0 0	0 0	0 0
21 Nov	2838.40	187.55 ₹ 37,510	32.45 6490.00	-	0 0	1 200	0 0
20 Nov	2851.60	187.55 ₹ 37,510	32.45 6490.00	19.98	1 200	0 0	0 0
19 Nov	2786.40	155.1 ₹ 31,020	0 0.00	-	0 0	0 0	0 0
18 Nov	2816.60	155.1 ₹ 31,020	0 0.00	-	0 0	0 0	0 0
17 Nov	2833.10	155.1 ₹ 31,020	0 0.00	-	0 0	0 0	0 0
14 Nov	2839.10	155.1 ₹ 31,020	0 0.00	-	0 0	0 0	0 0
13 Nov	2912.00	155.1 ₹ 31,020	0 0.00	-	0 0	0 0	0 0
12 Nov	2941.40	155.1 ₹ 31,020	0 0.00	-	0 0	0 0	0 0
11 Nov	2929.90	155.1 ₹ 31,020	0 0.00	-	0 0	0 0	0 0
10 Nov	2903.90	155.1 ₹ 31,020	0 0.00	-	0 0	0 0	0 0
7 Nov	2896.80	155.1 ₹ 31,020	0 0.00	-	0 0	0 0	0 0
6 Nov	2899.30	155.1 ₹ 31,020	0 0.00	-	0 0	0 0	0 0
31 Oct	2930.50	155.1 ₹ 31,020	0 0.00	-	0 0	0 0	0 0
30 Oct	2981.10	155.1 ₹ 31,020	0 0.00	-	0 0	0 0	0 0
29 Oct	3027.80	155.1 ₹ 31,020	0 0.00	0.36	0 0	0 0	0 0

For Srf Ltd - strike price 3050 expiring on 30DEC2025

Delta for 3050 PE is -0.53

Historical price for 3050 PE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 63.8, which was -56.5 lower than the previous day. The implied volatity was 21.19, the open interest changed by 556 which increased total open position to 728

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 117.85, which was -16.7 lower than the previous day. The implied volatity was 22.44, the open interest changed by 4 which increased total open position to 172

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 137.2, which was -20.55 lower than the previous day. The implied volatity was 26.13, the open interest changed by 17 which increased total open position to 168

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 157.75, which was -14.9 lower than the previous day. The implied volatity was 23.75, the open interest changed by -4 which decreased total open position to 150

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 172.65, which was -15.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 154

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 172.65, which was -15.3 lower than the previous day. The implied volatity was 27.11, the open interest changed by 0 which decreased total open position to 154

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 187.95, which was 40.9 higher 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 187.95, which was 40.9 higher 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 187.95, which was 40.9 higher than the previous day. The implied volatity was 25.89, the open interest changed by 0 which decreased total open position to 154

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 147.05, which was 5.75 higher than the previous day. The implied volatity was 24.14, the open interest changed by 40 which increased total open position to 153

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 136, which was -105 lower than the previous day. The implied volatity was 23.63, the open interest changed by 105 which increased total open position to 111

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 241, which was 53.45 higher than the previous day. The implied volatity was -, 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 241, which was 53.45 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 241, which was 53.45 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 4

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 187.55, which was 32.45 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 187.55, which was 32.45 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 187.55, which was 32.45 higher than the previous day. The implied volatity was 19.98, 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 155.1, 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 18 Nov SRF was trading at 2816.60. The strike last trading price was 155.1, 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 17 Nov SRF was trading at 2833.10. The strike last trading price was 155.1, 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 14 Nov SRF was trading at 2839.10. The strike last trading price was 155.1, 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 13 Nov SRF was trading at 2912.00. The strike last trading price was 155.1, 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 155.1, 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 155.1, 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 155.1, 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 155.1, 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 155.1, 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 155.1, 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 30 Oct SRF was trading at 2981.10. The strike last trading price was 155.1, 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 29 Oct SRF was trading at 3027.80. The strike last trading price was 155.1, which was 0 lower than the previous day. The implied volatity was 0.36, 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