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 3400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
11 Dec	2943.70	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
10 Dec	2931.70	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
9 Dec	2894.80	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
8 Dec	2831.90	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
3 Dec	2830.00	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
28 Nov	2927.30	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
27 Nov	2840.00	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0

26 Nov	2809.80	37.35 ₹ 7,470	0 0.00	14.77	0 0	0 0	0 0
25 Nov	2793.80	37.35 ₹ 7,470	0 0.00	14.81	0 0	0 0	0 0
24 Nov	2807.50	37.35 ₹ 7,470	0 0.00	14.50	0 0	0 0	0 0
21 Nov	2838.40	37.35 ₹ 7,470	0 0.00	12.73	0 0	0 0	0 0
20 Nov	2851.60	37.35 ₹ 7,470	0 0.00	12.23	0 0	0 0	0 0
18 Nov	2816.60	37.35 ₹ 7,470	0 0.00	12.67	0 0	0 0	0 0
12 Nov	2941.40	37.35 ₹ 7,470	0 0.00	8.78	0 0	0 0	0 0
6 Nov	2899.30	37.35 ₹ 7,470	0 0.00	9.19	0 0	0 0	0 0
31 Oct	2930.50	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
30 Oct	2981.10	37.35 ₹ 7,470	0 0.00	7.11	0 0	0 0	0 0
29 Oct	3027.80	37.35 ₹ 7,470	0 0.00	6.14	0 0	0 0	0 0
28 Oct	3027.70	37.35 ₹ 7,470	0 0.00	5.99	0 0	0 0	0 0
27 Oct	3019.40	37.35 ₹ 7,470	0 0.00	6.21	0 0	0 0	0 0
24 Oct	3082.00	37.35 ₹ 7,470	0 0.00	4.93	0 0	0 0	0 0
21 Oct	3148.00	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
20 Oct	3179.90	37.35 ₹ 7,470	0 0.00	2.84	0 0	0 0	0 0
16 Oct	3190.00	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
15 Oct	3088.60	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
14 Oct	3044.00	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
13 Oct	3047.40	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
10 Oct	3024.50	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
9 Oct	2996.90	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
8 Oct	2972.70	37.35 ₹ 7,470	0 0.00	-	0 0	0 0	0 0
7 Oct	2964.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2940.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2919.40	0 ₹ 0	0 0.00	6.54	0 0	0 0	0 0

For Srf Ltd - strike price 3400 expiring on 30DEC2025

Delta for 3400 CE is -

Historical price for 3400 CE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, 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 37.35, which was 0 lower than the previous day. The implied volatity was 14.77, 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 37.35, which was 0 lower than the previous day. The implied volatity was 14.81, 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 37.35, which was 0 lower than the previous day. The implied volatity was 14.50, 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 37.35, which was 0 lower than the previous day. The implied volatity was 12.73, 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 37.35, which was 0 lower than the previous day. The implied volatity was 12.23, 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 37.35, which was 0 lower than the previous day. The implied volatity was 12.67, 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 37.35, which was 0 lower than the previous day. The implied volatity was 8.78, 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 37.35, which was 0 lower than the previous day. The implied volatity was 9.19, 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 37.35, 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 37.35, which was 0 lower than the previous day. The implied volatity was 7.11, 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 37.35, which was 0 lower than the previous day. The implied volatity was 6.14, the open interest changed by 0 which decreased total open position to 0

On 28 Oct SRF was trading at 3027.70. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 5.99, the open interest changed by 0 which decreased total open position to 0

On 27 Oct SRF was trading at 3019.40. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 6.21, the open interest changed by 0 which decreased total open position to 0

On 24 Oct SRF was trading at 3082.00. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0

On 21 Oct SRF was trading at 3148.00. The strike last trading price was 37.35, 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 Oct SRF was trading at 3179.90. The strike last trading price was 37.35, which was 0 lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0

On 16 Oct SRF was trading at 3190.00. The strike last trading price was 37.35, 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 15 Oct SRF was trading at 3088.60. The strike last trading price was 37.35, 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 Oct SRF was trading at 3044.00. The strike last trading price was 37.35, 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 Oct SRF was trading at 3047.40. The strike last trading price was 37.35, 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 Oct SRF was trading at 3024.50. The strike last trading price was 37.35, 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 Oct SRF was trading at 2996.90. The strike last trading price was 37.35, 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 Oct SRF was trading at 2972.70. The strike last trading price was 37.35, 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 Oct SRF was trading at 2964.80. The strike last trading price was 0, 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 Oct SRF was trading at 2940.20. The strike last trading price was 0, 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 Oct SRF was trading at 2919.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.54, the open interest changed by 0 which decreased total open position to 0

SRF 30DEC2025 3400 PE
Delta: -0.81 Vega: 1.79 Theta: -1.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	3023.60	396 ₹ 79,200	-139 -27800.00	53.33	1 200	0 0	11 2,200
11 Dec	2943.70	535 ₹ 1,07,000	80 16000.00	-	0 0	0 0	11 2,200
10 Dec	2931.70	535 ₹ 1,07,000	80 16000.00	-	0 0	0 0	11 2,200
9 Dec	2894.80	535 ₹ 1,07,000	80 16000.00	-	0 0	0 0	0 0
8 Dec	2831.90	535 ₹ 1,07,000	80 16000.00	-	0 0	0 0	11 2,200
3 Dec	2830.00	535 ₹ 1,07,000	80 16000.00	-	1 200	0 0	12 2,400
28 Nov	2927.30	455 ₹ 91,000	-111 -22200.00	37.56	2 400	-1 -200	11 2,200
27 Nov	2840.00	566 ₹ 1,13,200	28 5600.00	-	0 0	0 0	0 0
26 Nov	2809.80	566 ₹ 1,13,200	28 5600.00	-	0 0	8 1,600	0 0
25 Nov	2793.80	566 ₹ 1,13,200	28 5600.00	-	8 1,600	0 0	4 800
24 Nov	2807.50	538 ₹ 1,07,600	174 34800.00	-	0 0	0 0	0 0
21 Nov	2838.40	538 ₹ 1,07,600	174 34800.00	-	0 0	0 0	0 0
20 Nov	2851.60	538 ₹ 1,07,600	174 34800.00	-	0 0	0 0	0 0
18 Nov	2816.60	538 ₹ 1,07,600	174 34800.00	-	3 600	1 200	2 400
12 Nov	2941.40	364 ₹ 72,800	-198.25 -39650.00	-	0 0	0 0	0 0
6 Nov	2899.30	364 ₹ 72,800	-198.25 -39650.00	-	0 0	0 0	0 0
31 Oct	2930.50	364 ₹ 72,800	-198.25 -39650.00	-	0 0	0 0	0 0
30 Oct	2981.10	364 ₹ 72,800	-198.25 -39650.00	-	0 0	0 0	0 0
29 Oct	3027.80	364 ₹ 72,800	-198.25 -39650.00	-	0 0	1 200	0 0
28 Oct	3027.70	364 ₹ 72,800	-198.25 -39650.00	-	1 200	0 0	0 0
27 Oct	3019.40	562.25 ₹ 1,12,450	0 0.00	-	0 0	0 0	0 0
24 Oct	3082.00	562.25 ₹ 1,12,450	0 0.00	-	0 0	0 0	0 0
21 Oct	3148.00	562.25 ₹ 1,12,450	0 0.00	-	0 0	0 0	0 0
20 Oct	3179.90	562.25 ₹ 1,12,450	0 0.00	-	0 0	0 0	0 0
16 Oct	3190.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	3088.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	3044.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	3047.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	3024.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2996.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2972.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2964.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2940.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2919.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 3400 expiring on 30DEC2025

Delta for 3400 PE is -0.81

Historical price for 3400 PE is as follows

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 396, which was -139 lower than the previous day. The implied volatity was 53.33, the open interest changed by 0 which decreased total open position to 11

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 535, which was 80 higher than the previous day. The implied volatity was -, 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 535, which was 80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 535, which was 80 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 535, which was 80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 535, which was 80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 455, which was -111 lower than the previous day. The implied volatity was 37.56, the open interest changed by -1 which decreased total open position to 11

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 566, which was 28 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 566, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 566, which was 28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 538, which was 174 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 538, which was 174 higher 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 538, which was 174 higher 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 538, which was 174 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 12 Nov SRF was trading at 2941.40. The strike last trading price was 364, which was -198.25 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 364, which was -198.25 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 364, which was -198.25 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 364, which was -198.25 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 364, which was -198.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Oct SRF was trading at 3027.70. The strike last trading price was 364, which was -198.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Oct SRF was trading at 3019.40. The strike last trading price was 562.25, 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 24 Oct SRF was trading at 3082.00. The strike last trading price was 562.25, 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 21 Oct SRF was trading at 3148.00. The strike last trading price was 562.25, 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 20 Oct SRF was trading at 3179.90. The strike last trading price was 562.25, 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 16 Oct SRF was trading at 3190.00. The strike last trading price was 0, 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 15 Oct SRF was trading at 3088.60. The strike last trading price was 0, 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 Oct SRF was trading at 3044.00. The strike last trading price was 0, 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 Oct SRF was trading at 3047.40. The strike last trading price was 0, 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 Oct SRF was trading at 3024.50. The strike last trading price was 0, 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 Oct SRF was trading at 2996.90. The strike last trading price was 0, 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 Oct SRF was trading at 2972.70. The strike last trading price was 0, 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 Oct SRF was trading at 2919.40. The strike last trading price was 0, 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