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 3050 CE
Delta: 0.68 Vega: 3.36 Theta: -1.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3098.20	118 ₹ 23,600	-4.1 -820.00	18.98	18 3,600	5 1,000	14 2,800
23 Dec	3111.70	122.1 ₹ 24,420	0.1 20.00	19.52	3 600	0 0	9 1,800
22 Dec	3091.60	122 ₹ 24,400	2.6 520.00	23.20	5 1,000	0 0	11 2,200
19 Dec	3090.30	117.55 ₹ 23,510	17.2 3440.00	20.28	15 3,000	6 1,200	11 2,200
18 Dec	3050.70	100.35 ₹ 20,070	0.35 70.00	21.36	2 400	-1 -200	4 800
17 Dec	3033.30	100 ₹ 20,000	23.05 4610.00	22.17	3 600	0 0	4 800

16 Dec	3015.70	76.95 ₹ 15,390	-6.05 -1210.00	-	0 0	0 0	4 800
15 Dec	3001.00	76.95 ₹ 15,390	-6.05 -1210.00	20.38	6 1,200	2 400	5 1,000
12 Dec	3023.60	83 ₹ 16,600	19.05 3810.00	18.26	3 600	2 400	2 400
11 Dec	2943.70	63.95 ₹ 12,790	0 0.00	1.72	0 0	0 0	0 0
10 Dec	2931.70	63.95 ₹ 12,790	0 0.00	2.12	0 0	0 0	0 0
9 Dec	2894.80	63.95 ₹ 12,790	0 0.00	2.77	0 0	0 0	0 0
8 Dec	2831.90	63.95 ₹ 12,790	0 0.00	4.28	0 0	0 0	0 0
5 Dec	2885.40	63.95 ₹ 12,790	0 0.00	2.77	0 0	0 0	0 0
4 Dec	2840.10	63.95 ₹ 12,790	0 0.00	3.83	0 0	0 0	0 0
3 Dec	2830.00	63.95 ₹ 12,790	0 0.00	3.96	0 0	0 0	0 0
2 Dec	2859.50	63.95 ₹ 12,790	0 0.00	3.19	0 0	0 0	0 0
1 Dec	2923.00	63.95 ₹ 12,790	0 0.00	1.88	0 0	0 0	0 0
28 Nov	2927.30	63.95 ₹ 12,790	0 0.00	1.52	0 0	0 0	0 0
27 Nov	2840.00	63.95 ₹ 12,790	0 0.00	3.60	0 0	0 0	0 0
26 Nov	2809.80	63.95 ₹ 12,790	0 0.00	4.11	0 0	0 0	0 0

For Srf Ltd - strike price 3050 expiring on 27JAN2026

Delta for 3050 CE is 0.68

Historical price for 3050 CE is as follows

On 24 Dec SRF was trading at 3098.20. The strike last trading price was 118, which was -4.1 lower than the previous day. The implied volatity was 18.98, the open interest changed by 5 which increased total open position to 14

On 23 Dec SRF was trading at 3111.70. The strike last trading price was 122.1, which was 0.1 higher than the previous day. The implied volatity was 19.52, the open interest changed by 0 which decreased total open position to 9

On 22 Dec SRF was trading at 3091.60. The strike last trading price was 122, which was 2.6 higher than the previous day. The implied volatity was 23.20, the open interest changed by 0 which decreased total open position to 11

On 19 Dec SRF was trading at 3090.30. The strike last trading price was 117.55, which was 17.2 higher than the previous day. The implied volatity was 20.28, the open interest changed by 6 which increased total open position to 11

On 18 Dec SRF was trading at 3050.70. The strike last trading price was 100.35, which was 0.35 higher than the previous day. The implied volatity was 21.36, the open interest changed by -1 which decreased total open position to 4

On 17 Dec SRF was trading at 3033.30. The strike last trading price was 100, which was 23.05 higher than the previous day. The implied volatity was 22.17, the open interest changed by 0 which decreased total open position to 4

On 16 Dec SRF was trading at 3015.70. The strike last trading price was 76.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec SRF was trading at 3001.00. The strike last trading price was 76.95, which was -6.05 lower than the previous day. The implied volatity was 20.38, the open interest changed by 2 which increased total open position to 5

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 83, which was 19.05 higher than the previous day. The implied volatity was 18.26, the open interest changed by 2 which increased total open position to 2

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 63.95, which was 0 lower than the previous day. The implied volatity was 1.72, 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 63.95, which was 0 lower than the previous day. The implied volatity was 2.12, 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 63.95, which was 0 lower than the previous day. The implied volatity was 2.77, 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 63.95, which was 0 lower than the previous day. The implied volatity was 4.28, 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 63.95, which was 0 lower than the previous day. The implied volatity was 2.77, 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 63.95, which was 0 lower than the previous day. The implied volatity was 3.83, 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 63.95, which was 0 lower than the previous day. The implied volatity was 3.96, 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 63.95, which was 0 lower than the previous day. The implied volatity was 3.19, 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 63.95, which was 0 lower than the previous day. The implied volatity was 1.88, 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 63.95, which was 0 lower than the previous day. The implied volatity was 1.52, 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 63.95, which was 0 lower than the previous day. The implied volatity was 3.60, 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 63.95, which was 0 lower than the previous day. The implied volatity was 4.11, the open interest changed by 0 which decreased total open position to 0

SRF 27JAN2026 3050 PE
Delta: -0.34 Vega: 3.47 Theta: -0.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	3098.20	51.55 ₹ 10,310	3.65 730.00	23.01	105 21,000	-41 -8,200	99 19,800
23 Dec	3111.70	48.6 ₹ 9,720	-8.9 -1780.00	22.04	141 28,200	112 22,400	141 28,200
22 Dec	3091.60	59 ₹ 11,800	-2 -400.00	22.52	37 7,400	20 4,000	29 5,800
19 Dec	3090.30	61 ₹ 12,200	-19 -3800.00	22.62	2 400	1 200	8 1,600
18 Dec	3050.70	80 ₹ 16,000	-38 -7600.00	23.35	5 1,000	1 200	3 600
17 Dec	3033.30	118 ₹ 23,600	8 1600.00	-	0 0	0 0	2 400
16 Dec	3015.70	118 ₹ 23,600	8 1600.00	27.23	1 200	0 0	1 200
15 Dec	3001.00	110 ₹ 22,000	-178.25 -35650.00	25.13	2 400	1 200	1 200
12 Dec	3023.60	288.25 ₹ 57,650	0 0.00	0.38	0 0	0 0	0 0
11 Dec	2943.70	288.25 ₹ 57,650	0 0.00	-	0 0	0 0	0 0
10 Dec	2931.70	288.25 ₹ 57,650	0 0.00	-	0 0	0 0	0 0
9 Dec	2894.80	288.25 ₹ 57,650	0 0.00	-	0 0	0 0	0 0
8 Dec	2831.90	288.25 ₹ 57,650	0 0.00	-	0 0	0 0	0 0
5 Dec	2885.40	288.25 ₹ 57,650	0 0.00	-	0 0	0 0	0 0
4 Dec	2840.10	288.25 ₹ 57,650	0 0.00	-	0 0	0 0	0 0
3 Dec	2830.00	288.25 ₹ 57,650	0 0.00	-	0 0	0 0	0 0
2 Dec	2859.50	288.25 ₹ 57,650	0 0.00	-	0 0	0 0	0 0
1 Dec	2923.00	288.25 ₹ 57,650	0 0.00	-	0 0	0 0	0 0
28 Nov	2927.30	288.25 ₹ 57,650	0 0.00	-	0 0	0 0	0 0
27 Nov	2840.00	288.25 ₹ 57,650	0 0.00	-	0 0	0 0	0 0
26 Nov	2809.80	288.25 ₹ 57,650	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 3050 expiring on 27JAN2026

Delta for 3050 PE is -0.34

Historical price for 3050 PE is as follows

On 24 Dec SRF was trading at 3098.20. The strike last trading price was 51.55, which was 3.65 higher than the previous day. The implied volatity was 23.01, the open interest changed by -41 which decreased total open position to 99

On 23 Dec SRF was trading at 3111.70. The strike last trading price was 48.6, which was -8.9 lower than the previous day. The implied volatity was 22.04, the open interest changed by 112 which increased total open position to 141

On 22 Dec SRF was trading at 3091.60. The strike last trading price was 59, which was -2 lower than the previous day. The implied volatity was 22.52, the open interest changed by 20 which increased total open position to 29

On 19 Dec SRF was trading at 3090.30. The strike last trading price was 61, which was -19 lower than the previous day. The implied volatity was 22.62, the open interest changed by 1 which increased total open position to 8

On 18 Dec SRF was trading at 3050.70. The strike last trading price was 80, which was -38 lower than the previous day. The implied volatity was 23.35, the open interest changed by 1 which increased total open position to 3

On 17 Dec SRF was trading at 3033.30. The strike last trading price was 118, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec SRF was trading at 3015.70. The strike last trading price was 118, which was 8 higher than the previous day. The implied volatity was 27.23, the open interest changed by 0 which decreased total open position to 1

On 15 Dec SRF was trading at 3001.00. The strike last trading price was 110, which was -178.25 lower than the previous day. The implied volatity was 25.13, the open interest changed by 1 which increased total open position to 1

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 288.25, which was 0 lower than the previous day. The implied volatity was 0.38, 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 288.25, 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 288.25, 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 9 Dec SRF was trading at 2894.80. The strike last trading price was 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 288.25, 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 Nov SRF was trading at 2809.80. The strike last trading price was 288.25, 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