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 3150 CE
Delta: 0.21 Vega: 1.92 Theta: -1.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	14.9 ₹ 2,980	6.35 1270.00	19.38	1,654 3,30,800	305 61,000	696 1,39,200
11 Dec	2943.70	8.2 ₹ 1,640	-0.1 -20.00	22.48	312 62,400	-14 -2,800	391 78,200
10 Dec	2931.70	8 ₹ 1,600	-0.15 -30.00	22.57	619 1,23,800	105 21,000	405 81,000
9 Dec	2894.80	8.2 ₹ 1,640	3.2 640.00	25.20	237 47,400	14 2,800	301 60,200
8 Dec	2831.90	4.8 ₹ 960	-3.3 -660.00	26.25	152 30,400	-34 -6,800	288 57,600
5 Dec	2885.40	8 ₹ 1,600	1.55 310.00	23.20	330 66,000	22 4,400	324 64,800
4 Dec	2840.10	6.4 ₹ 1,280	0.45 90.00	24.60	100 20,000	19 3,800	302 60,400
3 Dec	2830.00	5.7 ₹ 1,140	-2 -400.00	24.63	177 35,400	-13 -2,600	302 60,400
2 Dec	2859.50	7.5 ₹ 1,500	-6.4 -1280.00	22.94	460 92,000	15 3,000	314 62,800
1 Dec	2923.00	13.3 ₹ 2,660	-3.3 -660.00	22.46	324 64,800	37 7,400	294 58,800
28 Nov	2927.30	16.2 ₹ 3,240	7.7 1540.00	21.34	1,793 3,58,600	152 30,400	258 51,600

27 Nov	2840.00	8.5 ₹ 1,700	1.7 340.00	23.61	65 13,000	15 3,000	106 21,200
26 Nov	2809.80	6.8 ₹ 1,360	-7 -1400.00	23.55	87 17,400	38 7,600	89 17,800
25 Nov	2793.80	13.8 ₹ 2,760	-5.65 -1130.00	-	0 0	0 0	0 0
24 Nov	2807.50	13.8 ₹ 2,760	-5.65 -1130.00	-	0 0	8 1,600	0 0
21 Nov	2838.40	13.8 ₹ 2,760	-5.65 -1130.00	24.80	16 3,200	9 1,800	52 10,400
20 Nov	2851.60	19.45 ₹ 3,890	7.15 1430.00	25.77	46 9,200	18 3,600	39 7,800
19 Nov	2786.40	12.1 ₹ 2,420	-4.95 -990.00	25.83	22 4,400	7 1,400	19 3,800
18 Nov	2816.60	17 ₹ 3,400	-50.75 -10150.00	26.29	15 3,000	9 1,800	10 2,000
17 Nov	2833.10	67.75 ₹ 13,550	-54.05 -10810.00	-	0 0	0 0	0 0
12 Nov	2941.40	67.75 ₹ 13,550	-54.05 -10810.00	-	0 0	0 0	0 0
11 Nov	2929.90	67.75 ₹ 13,550	-54.05 -10810.00	-	0 0	0 0	0 0
6 Nov	2899.30	67.75 ₹ 13,550	-54.05 -10810.00	-	0 0	1 200	0 0
31 Oct	2930.50	121.8 ₹ 24,360	0 0.00	-	0 0	0 0	0 0
30 Oct	2981.10	121.8 ₹ 24,360	0 0.00	2.51	0 0	0 0	0 0
29 Oct	3027.80	121.8 ₹ 24,360	0 0.00	1.68	0 0	0 0	0 0

For Srf Ltd - strike price 3150 expiring on 30DEC2025

Delta for 3150 CE is 0.21

Historical price for 3150 CE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 14.9, which was 6.35 higher than the previous day. The implied volatity was 19.38, the open interest changed by 305 which increased total open position to 696

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 8.2, which was -0.1 lower than the previous day. The implied volatity was 22.48, the open interest changed by -14 which decreased total open position to 391

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 8, which was -0.15 lower than the previous day. The implied volatity was 22.57, the open interest changed by 105 which increased total open position to 405

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 8.2, which was 3.2 higher than the previous day. The implied volatity was 25.20, the open interest changed by 14 which increased total open position to 301

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 4.8, which was -3.3 lower than the previous day. The implied volatity was 26.25, the open interest changed by -34 which decreased total open position to 288

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 8, which was 1.55 higher than the previous day. The implied volatity was 23.20, the open interest changed by 22 which increased total open position to 324

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 6.4, which was 0.45 higher than the previous day. The implied volatity was 24.60, the open interest changed by 19 which increased total open position to 302

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 5.7, which was -2 lower than the previous day. The implied volatity was 24.63, the open interest changed by -13 which decreased total open position to 302

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 7.5, which was -6.4 lower than the previous day. The implied volatity was 22.94, the open interest changed by 15 which increased total open position to 314

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 13.3, which was -3.3 lower than the previous day. The implied volatity was 22.46, the open interest changed by 37 which increased total open position to 294

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 16.2, which was 7.7 higher than the previous day. The implied volatity was 21.34, the open interest changed by 152 which increased total open position to 258

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 8.5, which was 1.7 higher than the previous day. The implied volatity was 23.61, the open interest changed by 15 which increased total open position to 106

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 6.8, which was -7 lower than the previous day. The implied volatity was 23.55, the open interest changed by 38 which increased total open position to 89

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 13.8, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 13.8, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 13.8, which was -5.65 lower than the previous day. The implied volatity was 24.80, the open interest changed by 9 which increased total open position to 52

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 19.45, which was 7.15 higher than the previous day. The implied volatity was 25.77, the open interest changed by 18 which increased total open position to 39

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 12.1, which was -4.95 lower than the previous day. The implied volatity was 25.83, the open interest changed by 7 which increased total open position to 19

On 18 Nov SRF was trading at 2816.60. The strike last trading price was 17, which was -50.75 lower than the previous day. The implied volatity was 26.29, the open interest changed by 9 which increased total open position to 10

On 17 Nov SRF was trading at 2833.10. The strike last trading price was 67.75, which was -54.05 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 67.75, which was -54.05 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 67.75, which was -54.05 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 67.75, which was -54.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct SRF was trading at 2930.50. The strike last trading price was 121.8, 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 121.8, which was 0 lower than the previous day. The implied volatity was 2.51, 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 121.8, which was 0 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0

SRF 30DEC2025 3150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	332.9 ₹ 66,580	121.85 24370.00	-	0 0	0 0	1 200
11 Dec	2943.70	332.9 ₹ 66,580	121.85 24370.00	-	0 0	0 0	1 200
10 Dec	2931.70	332.9 ₹ 66,580	121.85 24370.00	-	0 0	0 0	1 200
9 Dec	2894.80	332.9 ₹ 66,580	121.85 24370.00	-	0 0	0 0	0 0
8 Dec	2831.90	332.9 ₹ 66,580	121.85 24370.00	-	0 0	0 0	1 200
5 Dec	2885.40	332.9 ₹ 66,580	121.85 24370.00	-	0 0	0 0	0 0
4 Dec	2840.10	332.9 ₹ 66,580	121.85 24370.00	-	0 0	0 0	0 0
3 Dec	2830.00	332.9 ₹ 66,580	121.85 24370.00	-	0 0	0 0	0 0
2 Dec	2859.50	332.9 ₹ 66,580	121.85 24370.00	-	0 0	0 0	0 0
1 Dec	2923.00	332.9 ₹ 66,580	121.85 24370.00	-	0 0	0 0	0 0
28 Nov	2927.30	332.9 ₹ 66,580	121.85 24370.00	-	0 0	0 0	0 0
27 Nov	2840.00	332.9 ₹ 66,580	121.85 24370.00	-	0 0	0 0	0 0
26 Nov	2809.80	332.9 ₹ 66,580	121.85 24370.00	-	0 0	1 200	0 0
25 Nov	2793.80	332.9 ₹ 66,580	121.85 24370.00	-	1 200	0 0	0 0
24 Nov	2807.50	211.05 ₹ 42,210	0 0.00	-	0 0	0 0	0 0
21 Nov	2838.40	211.05 ₹ 42,210	0 0.00	-	0 0	0 0	0 0
20 Nov	2851.60	211.05 ₹ 42,210	0 0.00	-	0 0	0 0	0 0
19 Nov	2786.40	211.05 ₹ 42,210	0 0.00	-	0 0	0 0	0 0
18 Nov	2816.60	211.05 ₹ 42,210	0 0.00	-	0 0	0 0	0 0
17 Nov	2833.10	211.05 ₹ 42,210	0 0.00	-	0 0	0 0	0 0
12 Nov	2941.40	211.05 ₹ 42,210	0 0.00	-	0 0	0 0	0 0
11 Nov	2929.90	211.05 ₹ 42,210	0 0.00	-	0 0	0 0	0 0
6 Nov	2899.30	211.05 ₹ 42,210	0 0.00	-	0 0	0 0	0 0
31 Oct	2930.50	211.05 ₹ 42,210	0 0.00	-	0 0	0 0	0 0
30 Oct	2981.10	211.05 ₹ 42,210	0 0.00	-	0 0	0 0	0 0
29 Oct	3027.80	211.05 ₹ 42,210	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 3150 expiring on 30DEC2025

Delta for 3150 PE is -

Historical price for 3150 PE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 332.9, which was 121.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 332.9, which was 121.85 higher 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 332.9, which was 121.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 332.9, which was 121.85 higher 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 332.9, which was 121.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 332.9, which was 121.85 higher 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 332.9, which was 121.85 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 332.9, which was 121.85 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 332.9, which was 121.85 higher 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 332.9, which was 121.85 higher 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 332.9, which was 121.85 higher 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 332.9, which was 121.85 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 332.9, which was 121.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 332.9, which was 121.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 211.05, 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 211.05, 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 20 Nov SRF was trading at 2851.60. The strike last trading price was 211.05, 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 Nov SRF was trading at 2786.40. The strike last trading price was 211.05, 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 211.05, 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 211.05, 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 211.05, 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 211.05, 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 211.05, 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 211.05, 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 211.05, 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 211.05, 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