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 3250 CE
Delta: 0.08 Vega: 1.03 Theta: -0.68 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	5.4 ₹ 1,080	1.95 390.00	21.54	397 79,400	-7 -1,400	232 46,400
11 Dec	2943.70	3.5 ₹ 700	-0.2 -40.00	24.87	41 8,200	5 1,000	239 47,800
10 Dec	2931.70	3.7 ₹ 740	-0.1 -20.00	25.19	63 12,600	16 3,200	234 46,800
9 Dec	2894.80	3.8 ₹ 760	1.4 280.00	26.87	48 9,600	4 800	218 43,600
8 Dec	2831.90	2.4 ₹ 480	-1.55 -310.00	28.52	35 7,000	-11 -2,200	213 42,600
5 Dec	2885.40	4.3 ₹ 860	1.15 230.00	25.83	24 4,800	-3 -600	222 44,400
4 Dec	2840.10	3.15 ₹ 630	0.2 40.00	26.52	35 7,000	6 1,200	225 45,000
3 Dec	2830.00	2.95 ₹ 590	-0.65 -130.00	26.70	32 6,400	-1 -200	220 44,000
2 Dec	2859.50	3.6 ₹ 720	-2.9 -580.00	24.75	97 19,400	12 2,400	218 43,600
1 Dec	2923.00	6.45 ₹ 1,290	-1.45 -290.00	24.14	87 17,400	-25 -5,000	207 41,400
28 Nov	2927.30	7.65 ₹ 1,530	3.6 720.00	22.71	661 1,32,200	109 21,800	230 46,000
27 Nov	2840.00	4.2 ₹ 840	0.9 180.00	25.03	36 7,200	3 600	121 24,200
26 Nov	2809.80	3.3 ₹ 660	-1.2 -240.00	-	0 0	-2 -400	0 0
25 Nov	2793.80	3.3 ₹ 660	-1.2 -240.00	26.15	9 1,800	-1 -200	119 23,800
24 Nov	2807.50	4.3 ₹ 860	-3.6 -720.00	25.85	20 4,000	7 1,400	120 24,000
21 Nov	2838.40	7.9 ₹ 1,580	-2.35 -470.00	26.33	2 400	0 0	114 22,800
20 Nov	2851.60	10.25 ₹ 2,050	3.25 650.00	26.43	58 11,600	3 600	109 21,800
19 Nov	2786.40	7 ₹ 1,400	-2.05 -410.00	27.16	68 13,600	25 5,000	101 20,200
18 Nov	2816.60	8.85 ₹ 1,770	-11.05 -2210.00	26.78	92 18,400	70 14,000	78 15,600

17 Nov	2833.10	19.9 ₹ 3,980	-3.5 -700.00	31.50	1 200	0 0	7 1,400
12 Nov	2941.40	23.4 ₹ 4,680	-41.6 -8320.00	-	0 0	6 1,200	0 0
11 Nov	2929.90	23.4 ₹ 4,680	-41.6 -8320.00	24.47	7 1,400	5 1,000	6 1,200
6 Nov	2899.30	65 ₹ 13,000	-22.8 -4560.00	-	0 0	0 0	0 0
31 Oct	2930.50	65 ₹ 13,000	-22.8 -4560.00	-	0 0	1 200	0 0
30 Oct	2981.10	65 ₹ 13,000	-22.8 -4560.00	29.57	1 200	0 0	0 0
29 Oct	3027.80	87.8 ₹ 17,560	0 0.00	3.72	0 0	0 0	0 0

For Srf Ltd - strike price 3250 expiring on 30DEC2025

Delta for 3250 CE is 0.08

Historical price for 3250 CE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 5.4, which was 1.95 higher than the previous day. The implied volatity was 21.54, the open interest changed by -7 which decreased total open position to 232

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 3.5, which was -0.2 lower than the previous day. The implied volatity was 24.87, the open interest changed by 5 which increased total open position to 239

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 3.7, which was -0.1 lower than the previous day. The implied volatity was 25.19, the open interest changed by 16 which increased total open position to 234

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 3.8, which was 1.4 higher than the previous day. The implied volatity was 26.87, the open interest changed by 4 which increased total open position to 218

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 2.4, which was -1.55 lower than the previous day. The implied volatity was 28.52, the open interest changed by -11 which decreased total open position to 213

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 4.3, which was 1.15 higher than the previous day. The implied volatity was 25.83, the open interest changed by -3 which decreased total open position to 222

On 4 Dec SRF was trading at 2840.10. The strike last trading price was 3.15, which was 0.2 higher than the previous day. The implied volatity was 26.52, the open interest changed by 6 which increased total open position to 225

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 2.95, which was -0.65 lower than the previous day. The implied volatity was 26.70, the open interest changed by -1 which decreased total open position to 220

On 2 Dec SRF was trading at 2859.50. The strike last trading price was 3.6, which was -2.9 lower than the previous day. The implied volatity was 24.75, the open interest changed by 12 which increased total open position to 218

On 1 Dec SRF was trading at 2923.00. The strike last trading price was 6.45, which was -1.45 lower than the previous day. The implied volatity was 24.14, the open interest changed by -25 which decreased total open position to 207

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 7.65, which was 3.6 higher than the previous day. The implied volatity was 22.71, the open interest changed by 109 which increased total open position to 230

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 4.2, which was 0.9 higher than the previous day. The implied volatity was 25.03, the open interest changed by 3 which increased total open position to 121

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 3.3, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 3.3, which was -1.2 lower than the previous day. The implied volatity was 26.15, the open interest changed by -1 which decreased total open position to 119

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 4.3, which was -3.6 lower than the previous day. The implied volatity was 25.85, the open interest changed by 7 which increased total open position to 120

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 7.9, which was -2.35 lower than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 114

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 10.25, which was 3.25 higher than the previous day. The implied volatity was 26.43, the open interest changed by 3 which increased total open position to 109

On 19 Nov SRF was trading at 2786.40. The strike last trading price was 7, which was -2.05 lower than the previous day. The implied volatity was 27.16, the open interest changed by 25 which increased total open position to 101

On 18 Nov SRF was trading at 2816.60. The strike last trading price was 8.85, which was -11.05 lower than the previous day. The implied volatity was 26.78, the open interest changed by 70 which increased total open position to 78

On 17 Nov SRF was trading at 2833.10. The strike last trading price was 19.9, which was -3.5 lower than the previous day. The implied volatity was 31.50, the open interest changed by 0 which decreased total open position to 7

On 12 Nov SRF was trading at 2941.40. The strike last trading price was 23.4, which was -41.6 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 11 Nov SRF was trading at 2929.90. The strike last trading price was 23.4, which was -41.6 lower than the previous day. The implied volatity was 24.47, the open interest changed by 5 which increased total open position to 6

On 6 Nov SRF was trading at 2899.30. The strike last trading price was 65, which was -22.8 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 65, which was -22.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct SRF was trading at 2981.10. The strike last trading price was 65, which was -22.8 lower than the previous day. The implied volatity was 29.57, 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 87.8, which was 0 lower than the previous day. The implied volatity was 3.72, the open interest changed by 0 which decreased total open position to 0

SRF 30DEC2025 3250 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
11 Dec	2943.70	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
10 Dec	2931.70	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
9 Dec	2894.80	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
8 Dec	2831.90	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
5 Dec	2885.40	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
4 Dec	2840.10	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
3 Dec	2830.00	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
2 Dec	2859.50	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
1 Dec	2923.00	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
28 Nov	2927.30	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
27 Nov	2840.00	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
26 Nov	2809.80	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
25 Nov	2793.80	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
24 Nov	2807.50	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
21 Nov	2838.40	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
20 Nov	2851.60	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
19 Nov	2786.40	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
18 Nov	2816.60	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
17 Nov	2833.10	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
12 Nov	2941.40	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
11 Nov	2929.90	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
6 Nov	2899.30	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
31 Oct	2930.50	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
30 Oct	2981.10	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0
29 Oct	3027.80	276 ₹ 55,200	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 3250 expiring on 30DEC2025

Delta for 3250 PE is -

Historical price for 3250 PE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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 25 Nov SRF was trading at 2793.80. The strike last trading price was 276, 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 Nov SRF was trading at 2807.50. The strike last trading price was 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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 276, 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