SRF

Srf Ltd

3033.3 +17.60 (0.58%)

L: 2993.3 H: 3037.4

Back to Option Chain

Historical option data for SRF
17 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 3600 CE
Delta: 0.01 Vega: 0.13 Theta: -0.18 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3033.30	0.55 ₹ 110	-0.45 -90.00	36.31	4 800	0 0	66 13,200
16 Dec	3015.70	1 ₹ 200	-0.65 -130.00	39.93	20 4,000	0 0	66 13,200
12 Dec	3023.60	1.65 ₹ 330	0.8 160.00	36.07	5 1,000	4 800	65 13,000
11 Dec	2943.70	0.85 ₹ 170	0.05 10.00	-	0 0	0 0	61 12,200
10 Dec	2931.70	0.85 ₹ 170	0.05 10.00	36.23	4 800	-2 -400	61 12,200
9 Dec	2894.80	0.75 ₹ 150	0.15 30.00	36.75	3 600	-1 -200	64 12,800
8 Dec	2831.90	0.6 ₹ 120	-1.35 -270.00	-	0 0	0 0	65 13,000
3 Dec	2830.00	0.6 ₹ 120	-1.35 -270.00	34.53	3 600	0 0	65 13,000
28 Nov	2927.30	1.95 ₹ 390	1.3 260.00	31.54	9 1,800	-1 -200	65 13,000
27 Nov	2840.00	0.65 ₹ 130	0.05 10.00	30.95	1 200	0 0	66 13,200
26 Nov	2809.80	0.55 ₹ 110	-0.95 -190.00	30.94	173 34,600	45 9,000	66 13,200
25 Nov	2793.80	1.5 ₹ 300	0 0.00	34.97	3 600	0 0	18 3,600
24 Nov	2807.50	1.5 ₹ 300	0 0.00	34.13	1 200	0 0	17 3,400
21 Nov	2838.40	1.5 ₹ 300	0.1 20.00	31.37	11 2,200	8 1,600	14 2,800
20 Nov	2851.60	1.4 ₹ 280	-2.1 -420.00	-	1 200	0 0	5 1,000
12 Nov	2941.40	3.5 ₹ 700	-1.45 -290.00	27.01	1 200	0 0	4 800
6 Nov	2899.30	4.95 ₹ 990	-4.05 -810.00	29.11	1 200	0 0	4 800
31 Oct	2930.50	9 ₹ 1,800	-4.5 -900.00	-	0 0	0 0	0 0

30 Oct	2981.10	9 ₹ 1,800	-4.5 -900.00	27.05	1 200	0 0	4 800
29 Oct	3027.80	13.5 ₹ 2,700	1.5 300.00	27.78	3 600	1 200	3 600
28 Oct	3027.70	12 ₹ 2,400	0 0.00	25.96	1 200	0 0	1 200
21 Oct	3148.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	3179.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	3190.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 3600 expiring on 30DEC2025

Delta for 3600 CE is 0.01

Historical price for 3600 CE is as follows

On 17 Dec SRF was trading at 3033.30. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 36.31, the open interest changed by 0 which decreased total open position to 66

On 16 Dec SRF was trading at 3015.70. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was 39.93, the open interest changed by 0 which decreased total open position to 66

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 1.65, which was 0.8 higher than the previous day. The implied volatity was 36.07, the open interest changed by 4 which increased total open position to 65

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 36.23, the open interest changed by -2 which decreased total open position to 61

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 36.75, the open interest changed by -1 which decreased total open position to 64

On 8 Dec SRF was trading at 2831.90. The strike last trading price was 0.6, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 65

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 0.6, which was -1.35 lower than the previous day. The implied volatity was 34.53, the open interest changed by 0 which decreased total open position to 65

On 28 Nov SRF was trading at 2927.30. The strike last trading price was 1.95, which was 1.3 higher than the previous day. The implied volatity was 31.54, the open interest changed by -1 which decreased total open position to 65

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 66

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 0.55, which was -0.95 lower than the previous day. The implied volatity was 30.94, the open interest changed by 45 which increased total open position to 66

On 25 Nov SRF was trading at 2793.80. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 34.97, the open interest changed by 0 which decreased total open position to 18

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 34.13, the open interest changed by 0 which decreased total open position to 17

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 1.5, which was 0.1 higher than the previous day. The implied volatity was 31.37, the open interest changed by 8 which increased total open position to 14

On 20 Nov SRF was trading at 2851.60. The strike last trading price was 1.4, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 12 Nov SRF was trading at 2941.40. The strike last trading price was 3.5, which was -1.45 lower than the previous day. The implied volatity was 27.01, the open interest changed by 0 which decreased total open position to 4

On 6 Nov SRF was trading at 2899.30. The strike last trading price was 4.95, which was -4.05 lower than the previous day. The implied volatity was 29.11, the open interest changed by 0 which decreased total open position to 4

On 31 Oct SRF was trading at 2930.50. The strike last trading price was 9, which was -4.5 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 9, which was -4.5 lower than the previous day. The implied volatity was 27.05, the open interest changed by 0 which decreased total open position to 4

On 29 Oct SRF was trading at 3027.80. The strike last trading price was 13.5, which was 1.5 higher than the previous day. The implied volatity was 27.78, the open interest changed by 1 which increased total open position to 3

On 28 Oct SRF was trading at 3027.70. The strike last trading price was 12, which was 0 lower than the previous day. The implied volatity was 25.96, the open interest changed by 0 which decreased total open position to 1

On 21 Oct SRF was trading at 3148.00. 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 20 Oct SRF was trading at 3179.90. 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 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

SRF 30DEC2025 3600 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	3033.30	666.95 ₹ 1,33,390	-80.1 -16020.00	-	0 0	0 0	20 4,000
16 Dec	3015.70	666.95 ₹ 1,33,390	-80.1 -16020.00	-	0 0	0 0	20 4,000
12 Dec	3023.60	666.95 ₹ 1,33,390	-80.1 -16020.00	-	0 0	0 0	20 4,000
11 Dec	2943.70	666.95 ₹ 1,33,390	-80.1 -16020.00	-	0 0	0 0	20 4,000
10 Dec	2931.70	666.95 ₹ 1,33,390	-80.1 -16020.00	-	0 0	0 0	20 4,000
9 Dec	2894.80	666.95 ₹ 1,33,390	-80.1 -16020.00	-	0 0	0 0	0 0
8 Dec	2831.90	666.95 ₹ 1,33,390	-80.1 -16020.00	-	0 0	0 0	20 4,000
3 Dec	2830.00	666.95 ₹ 1,33,390	-80.1 -16020.00	-	0 0	0 0	0 0
28 Nov	2927.30	666.95 ₹ 1,33,390	-80.1 -16020.00	56.15	4 800	0 0	20 4,000
27 Nov	2840.00	747.05 ₹ 1,49,410	-10.95 -2190.00	51.05	7 1,400	0 0	20 4,000
26 Nov	2809.80	758 ₹ 1,51,600	100.95 20190.00	-	0 0	0 0	0 0
25 Nov	2793.80	758 ₹ 1,51,600	100.95 20190.00	-	0 0	10 2,000	0 0
24 Nov	2807.50	758 ₹ 1,51,600	100.95 20190.00	-	20 4,000	10 2,000	20 4,000
21 Nov	2838.40	657.05 ₹ 1,31,410	48.25 9650.00	-	0 0	0 0	0 0
20 Nov	2851.60	657.05 ₹ 1,31,410	48.25 9650.00	-	0 0	0 0	0 0
12 Nov	2941.40	657.05 ₹ 1,31,410	48.25 9650.00	-	0 0	0 0	0 0
6 Nov	2899.30	657.05 ₹ 1,31,410	48.25 9650.00	30.92	13 2,600	-3 -600	10 2,000
31 Oct	2930.50	608.8 ₹ 1,21,760	32.7 6540.00	-	8 1,600	0 0	11 2,200
30 Oct	2981.10	576.1 ₹ 1,15,220	29.4 5880.00	29.26	2 400	0 0	9 1,800
29 Oct	3027.80	547.55 ₹ 1,09,510	-192.8 -38560.00	31.23	9 1,800	2 400	2 400
28 Oct	3027.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	3148.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	3179.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	3190.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 3600 expiring on 30DEC2025

Delta for 3600 PE is -

Historical price for 3600 PE is as follows

On 17 Dec SRF was trading at 3033.30. The strike last trading price was 666.95, which was -80.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 16 Dec SRF was trading at 3015.70. The strike last trading price was 666.95, which was -80.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 12 Dec SRF was trading at 3023.60. The strike last trading price was 666.95, which was -80.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 11 Dec SRF was trading at 2943.70. The strike last trading price was 666.95, which was -80.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 10 Dec SRF was trading at 2931.70. The strike last trading price was 666.95, which was -80.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 9 Dec SRF was trading at 2894.80. The strike last trading price was 666.95, which was -80.1 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 666.95, which was -80.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 3 Dec SRF was trading at 2830.00. The strike last trading price was 666.95, which was -80.1 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 666.95, which was -80.1 lower than the previous day. The implied volatity was 56.15, the open interest changed by 0 which decreased total open position to 20

On 27 Nov SRF was trading at 2840.00. The strike last trading price was 747.05, which was -10.95 lower than the previous day. The implied volatity was 51.05, the open interest changed by 0 which decreased total open position to 20

On 26 Nov SRF was trading at 2809.80. The strike last trading price was 758, which was 100.95 higher 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 758, which was 100.95 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 24 Nov SRF was trading at 2807.50. The strike last trading price was 758, which was 100.95 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 20

On 21 Nov SRF was trading at 2838.40. The strike last trading price was 657.05, which was 48.25 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 657.05, which was 48.25 higher 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 657.05, which was 48.25 higher 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 657.05, which was 48.25 higher than the previous day. The implied volatity was 30.92, the open interest changed by -3 which decreased total open position to 10

On 31 Oct SRF was trading at 2930.50. The strike last trading price was 608.8, which was 32.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 30 Oct SRF was trading at 2981.10. The strike last trading price was 576.1, which was 29.4 higher than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 9

On 29 Oct SRF was trading at 3027.80. The strike last trading price was 547.55, which was -192.8 lower than the previous day. The implied volatity was 31.23, the open interest changed by 2 which increased total open position to 2

On 28 Oct SRF was trading at 3027.70. 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

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