SRF

Srf Ltd

3090.3 +39.60 (1.30%)

L: 3030 H: 3094

Back to Option Chain

Historical option data for SRF
21 Dec 2025 04:12 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 3000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3090.30	97.5 ₹ 19,500	22.9 4580.00	-	2,478 4,95,600	-321 -64,200	825 1,65,000
20 Dec	3090.30	97.5 ₹ 19,500	22.9 4580.00	-	2,478 4,95,600	-321 -64,200	825 1,65,000
14 Dec	3023.60	68.4 ₹ 13,680	29 5800.00	-	15,235 30,47,000	-1,468 -2,93,600	1,365 2,73,000
13 Dec	3023.60	68.4 ₹ 13,680	29 5800.00	-	15,235 30,47,000	-1,468 -2,93,600	1,365 2,73,000
7 Dec	2885.40	28.55 ₹ 5,710	7.05 1410.00	-	2,779 5,55,800	191 38,200	2,890 5,78,000
5 Dec	2885.40	28.55 ₹ 5,710	7.05 1410.00	20.97	2,779 5,55,800	184 36,800	2,890 5,78,000
30 Nov	2927.30	52.9 ₹ 10,580	26.15 5230.00	-	18,562 37,12,400	377 75,400	1,634 3,26,800
29 Nov	2927.30	52.9 ₹ 10,580	26.15 5230.00	-	18,562 37,12,400	377 75,400	1,634 3,26,800
23 Nov	2838.40	34.5 ₹ 6,900	-12.3 -2460.00	-	1,101 2,20,200	-24 -4,800	764 1,52,800
22 Nov	2838.40	34.5 ₹ 6,900	-12.3 -2460.00	-	1,101 2,20,200	-24 -4,800	764 1,52,800
16 Nov	2839.10	54 ₹ 10,800	-24.1 -4820.00	-	130 26,000	62 12,400	167 33,400
15 Nov	2839.10	54 ₹ 10,800	-24.1 -4820.00	-	130 26,000	62 12,400	167 33,400

14 Nov	2839.10	54 ₹ 10,800	-24.1 -4820.00	-	130 26,000	62 12,400	167 33,400
13 Nov	2912.00	74.8 ₹ 14,960	-8.5 -1700.00	-	81 16,200	32 6,400	104 20,800
9 Nov	2899.90	77.4 ₹ 15,480	-12.6 -2520.00	-	36 7,200	28 5,600	56 11,200
8 Nov	2899.90	77.4 ₹ 15,480	-12.6 -2520.00	-	36 7,200	28 5,600	56 11,200
2 Nov	2930.50	101 ₹ 20,200	-21.35 -4270.00	-	5 1,000	3 600	10 2,000
1 Nov	2930.50	101 ₹ 20,200	-21.35 -4270.00	-	5 1,000	3 600	10 2,000
27 Oct	3019.40	127.9 ₹ 25,580	0 0.00	-	0 0	0 0	0 0
26 Oct	3082.00	127.9 ₹ 25,580	0 0.00	-	0 0	0 0	0 0
25 Oct	3082.00	127.9 ₹ 25,580	0 0.00	-	0 0	0 0	0 0
18 Oct	3169.40	127.9 ₹ 25,580	0 0.00	-	0 0	0 0	0 0
15 Oct	3044.00	127.9 ₹ 25,580	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 3000 expiring on 30DEC2025

Delta for 3000 CE is -

Historical price for 3000 CE is as follows

On 21 Dec SRF was trading at 3090.30. The strike last trading price was 97.5, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by -321 which decreased total open position to 825

On 20 Dec SRF was trading at 3090.30. The strike last trading price was 97.5, which was 22.9 higher than the previous day. The implied volatity was -, the open interest changed by -321 which decreased total open position to 825

On 14 Dec SRF was trading at 3023.60. The strike last trading price was 68.4, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 1365

On 13 Dec SRF was trading at 3023.60. The strike last trading price was 68.4, which was 29 higher than the previous day. The implied volatity was -, the open interest changed by -1468 which decreased total open position to 1365

On 7 Dec SRF was trading at 2885.40. The strike last trading price was 28.55, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 191 which increased total open position to 2890

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 28.55, which was 7.05 higher than the previous day. The implied volatity was 20.97, the open interest changed by 184 which increased total open position to 2890

On 30 Nov SRF was trading at 2927.30. The strike last trading price was 52.9, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 377 which increased total open position to 1634

On 29 Nov SRF was trading at 2927.30. The strike last trading price was 52.9, which was 26.15 higher than the previous day. The implied volatity was -, the open interest changed by 377 which increased total open position to 1634

On 23 Nov SRF was trading at 2838.40. The strike last trading price was 34.5, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 764

On 22 Nov SRF was trading at 2838.40. The strike last trading price was 34.5, which was -12.3 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 764

On 16 Nov SRF was trading at 2839.10. The strike last trading price was 54, which was -24.1 lower than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 167

On 15 Nov SRF was trading at 2839.10. The strike last trading price was 54, which was -24.1 lower than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 167

On 14 Nov SRF was trading at 2839.10. The strike last trading price was 54, which was -24.1 lower than the previous day. The implied volatity was -, the open interest changed by 62 which increased total open position to 167

On 13 Nov SRF was trading at 2912.00. The strike last trading price was 74.8, which was -8.5 lower than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 104

On 9 Nov SRF was trading at 2899.90. The strike last trading price was 77.4, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 56

On 8 Nov SRF was trading at 2899.90. The strike last trading price was 77.4, which was -12.6 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 56

On 2 Nov SRF was trading at 2930.50. The strike last trading price was 101, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 1 Nov SRF was trading at 2930.50. The strike last trading price was 101, which was -21.35 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 10

On 27 Oct SRF was trading at 3019.40. The strike last trading price was 127.9, 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 Oct SRF was trading at 3082.00. The strike last trading price was 127.9, 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 Oct SRF was trading at 3082.00. The strike last trading price was 127.9, 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 Oct SRF was trading at 3169.40. The strike last trading price was 127.9, 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 3044.00. The strike last trading price was 127.9, 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 3000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	3090.30	9.75 ₹ 1,950	-12.9 -2580.00	-	3,721 7,44,200	11 2,200	997 1,99,400
20 Dec	3090.30	9.75 ₹ 1,950	-12.9 -2580.00	-	3,721 7,44,200	11 2,200	997 1,99,400
14 Dec	3023.60	40 ₹ 8,000	-44.45 -8890.00	-	3,133 6,26,600	-177 -35,400	781 1,56,200
13 Dec	3023.60	40 ₹ 8,000	-44.45 -8890.00	-	3,133 6,26,600	-177 -35,400	781 1,56,200
7 Dec	2885.40	132.7 ₹ 26,540	-32.25 -6450.00	-	71 14,200	6 1,200	803 1,60,600
5 Dec	2885.40	132.7 ₹ 26,540	-32.25 -6450.00	25.65	71 14,200	4 800	803 1,60,600
30 Nov	2927.30	103.4 ₹ 20,680	-70.2 -14040.00	-	753 1,50,600	89 17,800	846 1,69,200
29 Nov	2927.30	103.4 ₹ 20,680	-70.2 -14040.00	-	753 1,50,600	89 17,800	846 1,69,200
23 Nov	2838.40	183.9 ₹ 36,780	16.05 3210.00	-	15 3,000	8 1,600	199 39,800
22 Nov	2838.40	183.9 ₹ 36,780	16.05 3210.00	-	15 3,000	8 1,600	199 39,800
16 Nov	2839.10	190 ₹ 38,000	46.75 9350.00	-	11 2,200	3 600	26 5,200
15 Nov	2839.10	190 ₹ 38,000	46.75 9350.00	-	11 2,200	3 600	26 5,200
14 Nov	2839.10	190 ₹ 38,000	46.75 9350.00	-	11 2,200	2 400	26 5,200
13 Nov	2912.00	151 ₹ 30,200	21 4200.00	-	7 1,400	1 200	23 4,600
9 Nov	2899.90	160 ₹ 32,000	1.05 210.00	-	1 200	1 200	20 4,000
8 Nov	2899.90	160 ₹ 32,000	1.05 210.00	-	1 200	1 200	20 4,000
2 Nov	2930.50	138 ₹ 27,600	14.9 2980.00	-	5 1,000	-1 -200	13 2,600
1 Nov	2930.50	138 ₹ 27,600	14.9 2980.00	-	5 1,000	-1 -200	13 2,600
27 Oct	3019.40	79 ₹ 15,800	-20.5 -4100.00	-	0 0	0 0	0 0
26 Oct	3082.00	79 ₹ 15,800	-20.5 -4100.00	-	0 0	0 0	0 0
25 Oct	3082.00	79 ₹ 15,800	-20.5 -4100.00	-	0 0	0 0	0 0
18 Oct	3169.40	99.5 ₹ 19,900	0 0.00	-	1 200	1 200	1 200
15 Oct	3044.00	258.9 ₹ 51,780	0 0.00	-	0 0	0 0	0 0

For Srf Ltd - strike price 3000 expiring on 30DEC2025

Delta for 3000 PE is -

Historical price for 3000 PE is as follows

On 21 Dec SRF was trading at 3090.30. The strike last trading price was 9.75, which was -12.9 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 997

On 20 Dec SRF was trading at 3090.30. The strike last trading price was 9.75, which was -12.9 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 997

On 14 Dec SRF was trading at 3023.60. The strike last trading price was 40, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by -177 which decreased total open position to 781

On 13 Dec SRF was trading at 3023.60. The strike last trading price was 40, which was -44.45 lower than the previous day. The implied volatity was -, the open interest changed by -177 which decreased total open position to 781

On 7 Dec SRF was trading at 2885.40. The strike last trading price was 132.7, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 803

On 5 Dec SRF was trading at 2885.40. The strike last trading price was 132.7, which was -32.25 lower than the previous day. The implied volatity was 25.65, the open interest changed by 4 which increased total open position to 803

On 30 Nov SRF was trading at 2927.30. The strike last trading price was 103.4, which was -70.2 lower than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 846

On 29 Nov SRF was trading at 2927.30. The strike last trading price was 103.4, which was -70.2 lower than the previous day. The implied volatity was -, the open interest changed by 89 which increased total open position to 846

On 23 Nov SRF was trading at 2838.40. The strike last trading price was 183.9, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 199

On 22 Nov SRF was trading at 2838.40. The strike last trading price was 183.9, which was 16.05 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 199

On 16 Nov SRF was trading at 2839.10. The strike last trading price was 190, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 26

On 15 Nov SRF was trading at 2839.10. The strike last trading price was 190, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 26

On 14 Nov SRF was trading at 2839.10. The strike last trading price was 190, which was 46.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 26

On 13 Nov SRF was trading at 2912.00. The strike last trading price was 151, which was 21 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 23

On 9 Nov SRF was trading at 2899.90. The strike last trading price was 160, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20

On 8 Nov SRF was trading at 2899.90. The strike last trading price was 160, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 20

On 2 Nov SRF was trading at 2930.50. The strike last trading price was 138, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13

On 1 Nov SRF was trading at 2930.50. The strike last trading price was 138, which was 14.9 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13

On 27 Oct SRF was trading at 3019.40. The strike last trading price was 79, which was -20.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Oct SRF was trading at 3082.00. The strike last trading price was 79, which was -20.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct SRF was trading at 3082.00. The strike last trading price was 79, which was -20.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct SRF was trading at 3169.40. The strike last trading price was 99.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 15 Oct SRF was trading at 3044.00. The strike last trading price was 258.9, 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