IREDA
Indian Renewable Energy
Historical option data for IREDA
17 Apr 2026 04:11 PM IST
| IREDA 28-Apr-2026 (10d) 125 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.82
Vega: 0
Theta: -0.12
Gamma: 0.02722
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Apr | 133.01 | 9.18 | 2.5699999999999994 | 40.89 | 289 | -65 | 280 | |||||||||
| 16 Apr | 129.43 | 6.49 | 1.33 | 41.66 | 356 | -36 | 346 | |||||||||
| 15 Apr | 126.45 | 5.08 | 1.4 | 43.36 | 384 | -47 | 381 | |||||||||
| 13 Apr | 123.35 | 3.81 | -0.1299999999999999 | 43.31 | 871 | -44 | 427 | |||||||||
| 10 Apr | 123.72 | 3.91 | 0.11000000000000032 | 38.59 | 881 | 14 | 472 | |||||||||
| 9 Apr | 123.13 | 3.81 | -0.03 | 39.78 | 771 | 10 | 461 | |||||||||
| 8 Apr | 122.46 | 3.96 | 2.24 | 40.16 | 1,315 | 81 | 452 | |||||||||
| 7 Apr | 115.68 | 1.75 | -0.32 | 42.9 | 123 | 36 | 373 | |||||||||
| 6 Apr | 115.58 | 2.02 | 0.61 | 44.5 | 184 | -3 | 336 | |||||||||
| 2 Apr | 114.94 | 1.43 | -0.19 | 36.63 | 317 | 23 | 339 | |||||||||
| 1 Apr | 113.76 | 1.62 | 0.26 | 39.8 | 420 | 39 | 316 | |||||||||
| 30 Mar | 108.98 | 1.34 | -0.48 | 47.37 | 143 | 42 | 277 | |||||||||
| 27 Mar | 114.31 | 1.84 | -0.71 | 38.21 | 387 | 8 | 235 | |||||||||
| 25 Mar | 119.20 | 2.57 | 0.58 | 31.01 | 379 | 106 | 221 | |||||||||
| 24 Mar | 114.37 | 2 | 0.29 | 36.92 | 60 | 25 | 115 | |||||||||
| 23 Mar | 110.51 | 1.72 | -0.62 | 42.45 | 55 | 16 | 90 | |||||||||
| 20 Mar | 116.37 | 2.3 | -0.06 | 33.12 | 169 | 40 | 73 | |||||||||
| 19 Mar | 116.58 | 2.29 | -0.51 | 29.9 | 65 | 21 | 33 | |||||||||
| 18 Mar | 117.97 | 2.75 | -7.83 | 31.53 | 14 | 11 | 11 | |||||||||
| 17 Mar | 116.20 | 10.58 | 0 | 5.87 | 0 | 0 | 0 | |||||||||
| 16 Mar | 115.19 | 10.58 | 0 | 6.73 | 0 | 0 | 0 | |||||||||
| 13 Mar | 114.85 | 10.58 | 0 | 6.39 | 0 | 0 | 0 | |||||||||
| 12 Mar | 117.03 | 10.58 | 0 | 4.86 | 0 | 0 | 0 | |||||||||
| 11 Mar | 114.80 | 10.58 | 0 | 6.52 | 0 | 0 | 0 | |||||||||
| 10 Mar | 116.97 | 10.58 | 0 | 4.5 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 9 Mar | 114.35 | 10.58 | 0 | 6.28 | 0 | 0 | 0 | |||||||||
| 6 Mar | 117.28 | 10.58 | 0 | 4.21 | 0 | 0 | 0 | |||||||||
| 5 Mar | 115.65 | 10.58 | 0 | 5.17 | 0 | 0 | 0 | |||||||||
| 4 Mar | 113.52 | 10.58 | 0 | 6.7 | 0 | 0 | 0 | |||||||||
| 2 Mar | 115.93 | 10.58 | 0 | 4.44 | 0 | 0 | 0 | |||||||||
| 27 Feb | 122.25 | 10.58 | 0 | 0.61 | 0 | 0 | 0 | |||||||||
| 26 Feb | 124.75 | 10.58 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 125.49 | 10.58 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Indian Renewable Energy - strike price 125 expiring on 28APR2026
Delta for 125 CE is 0.82
Historical price for 125 CE is as follows
On 17 Apr IREDA was trading at 133.01. The strike last trading price was 9.18, which was 2.5699999999999994 higher than the previous day. The implied volatity was 40.89, the open interest changed by -65 which decreased total open position to 280
On 16 Apr IREDA was trading at 129.43. The strike last trading price was 6.49, which was 1.33 higher than the previous day. The implied volatity was 41.66, the open interest changed by -36 which decreased total open position to 346
On 15 Apr IREDA was trading at 126.45. The strike last trading price was 5.08, which was 1.4 higher than the previous day. The implied volatity was 43.36, the open interest changed by -47 which decreased total open position to 381
On 13 Apr IREDA was trading at 123.35. The strike last trading price was 3.81, which was -0.1299999999999999 lower than the previous day. The implied volatity was 43.31, the open interest changed by -44 which decreased total open position to 427
On 10 Apr IREDA was trading at 123.72. The strike last trading price was 3.91, which was 0.11000000000000032 higher than the previous day. The implied volatity was 38.59, the open interest changed by 14 which increased total open position to 472
On 9 Apr IREDA was trading at 123.13. The strike last trading price was 3.81, which was -0.03 lower than the previous day. The implied volatity was 39.78, the open interest changed by 10 which increased total open position to 461
On 8 Apr IREDA was trading at 122.46. The strike last trading price was 3.96, which was 2.24 higher than the previous day. The implied volatity was 40.16, the open interest changed by 81 which increased total open position to 452
On 7 Apr IREDA was trading at 115.68. The strike last trading price was 1.75, which was -0.32 lower than the previous day. The implied volatity was 42.9, the open interest changed by 36 which increased total open position to 373
On 6 Apr IREDA was trading at 115.58. The strike last trading price was 2.02, which was 0.61 higher than the previous day. The implied volatity was 44.5, the open interest changed by -3 which decreased total open position to 336
On 2 Apr IREDA was trading at 114.94. The strike last trading price was 1.43, which was -0.19 lower than the previous day. The implied volatity was 36.63, the open interest changed by 23 which increased total open position to 339
On 1 Apr IREDA was trading at 113.76. The strike last trading price was 1.62, which was 0.26 higher than the previous day. The implied volatity was 39.8, the open interest changed by 39 which increased total open position to 316
On 30 Mar IREDA was trading at 108.98. The strike last trading price was 1.34, which was -0.48 lower than the previous day. The implied volatity was 47.37, the open interest changed by 42 which increased total open position to 277
On 27 Mar IREDA was trading at 114.31. The strike last trading price was 1.84, which was -0.71 lower than the previous day. The implied volatity was 38.21, the open interest changed by 8 which increased total open position to 235
On 25 Mar IREDA was trading at 119.20. The strike last trading price was 2.57, which was 0.58 higher than the previous day. The implied volatity was 31.01, the open interest changed by 106 which increased total open position to 221
On 24 Mar IREDA was trading at 114.37. The strike last trading price was 2, which was 0.29 higher than the previous day. The implied volatity was 36.92, the open interest changed by 25 which increased total open position to 115
On 23 Mar IREDA was trading at 110.51. The strike last trading price was 1.72, which was -0.62 lower than the previous day. The implied volatity was 42.45, the open interest changed by 16 which increased total open position to 90
On 20 Mar IREDA was trading at 116.37. The strike last trading price was 2.3, which was -0.06 lower than the previous day. The implied volatity was 33.12, the open interest changed by 40 which increased total open position to 73
On 19 Mar IREDA was trading at 116.58. The strike last trading price was 2.29, which was -0.51 lower than the previous day. The implied volatity was 29.9, the open interest changed by 21 which increased total open position to 33
On 18 Mar IREDA was trading at 117.97. The strike last trading price was 2.75, which was -7.83 lower than the previous day. The implied volatity was 31.53, the open interest changed by 11 which increased total open position to 11
On 17 Mar IREDA was trading at 116.20. The strike last trading price was 10.58, which was 0 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0
On 16 Mar IREDA was trading at 115.19. The strike last trading price was 10.58, which was 0 lower than the previous day. The implied volatity was 6.73, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IREDA was trading at 114.85. The strike last trading price was 10.58, which was 0 lower than the previous day. The implied volatity was 6.39, the open interest changed by 0 which decreased total open position to 0
On 12 Mar IREDA was trading at 117.03. The strike last trading price was 10.58, which was 0 lower than the previous day. The implied volatity was 4.86, the open interest changed by 0 which decreased total open position to 0
On 11 Mar IREDA was trading at 114.80. The strike last trading price was 10.58, which was 0 lower than the previous day. The implied volatity was 6.52, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IREDA was trading at 116.97. The strike last trading price was 10.58, which was 0 lower than the previous day. The implied volatity was 4.5, the open interest changed by 0 which decreased total open position to 0
On 9 Mar IREDA was trading at 114.35. The strike last trading price was 10.58, which was 0 lower than the previous day. The implied volatity was 6.28, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IREDA was trading at 117.28. The strike last trading price was 10.58, which was 0 lower than the previous day. The implied volatity was 4.21, the open interest changed by 0 which decreased total open position to 0
On 5 Mar IREDA was trading at 115.65. The strike last trading price was 10.58, which was 0 lower than the previous day. The implied volatity was 5.17, the open interest changed by 0 which decreased total open position to 0
On 4 Mar IREDA was trading at 113.52. The strike last trading price was 10.58, which was 0 lower than the previous day. The implied volatity was 6.7, the open interest changed by 0 which decreased total open position to 0
On 2 Mar IREDA was trading at 115.93. The strike last trading price was 10.58, which was 0 lower than the previous day. The implied volatity was 4.44, the open interest changed by 0 which decreased total open position to 0
On 27 Feb IREDA was trading at 122.25. The strike last trading price was 10.58, which was 0 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 26 Feb IREDA was trading at 124.75. The strike last trading price was 10.58, 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 Feb IREDA was trading at 125.49. The strike last trading price was 10.58, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| IREDA 28-Apr-2026 (10d) 125 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 0
Theta: -0.1
Gamma: 0.02674
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Apr | 133.01 | 0.97 | -1.01 | 41.52 | 364 | -21 | 213 |
| 16 Apr | 129.43 | 2.05 | -1.2200000000000002 | 41.56 | 542 | 18 | 234 |
| 15 Apr | 126.45 | 3.27 | -1.8699999999999997 | 42.62 | 303 | 75 | 223 |
| 13 Apr | 123.35 | 5.14 | -0.0600000000000005 | 44.29 | 64 | 2 | 166 |
| 10 Apr | 123.72 | 5.19 | -0.7999999999999998 | 43.56 | 139 | 38 | 163 |
| 9 Apr | 123.13 | 6.03 | -0.13 | 47.12 | 71 | 21 | 125 |
| 8 Apr | 122.46 | 6.27 | -4.86 | 47.96 | 49 | 4 | 104 |
| 7 Apr | 115.68 | 11.13 | -0.87 | 50.42 | 2 | -1 | 100 |
| 6 Apr | 115.58 | 12 | -3.39 | 58.66 | 2 | 0 | 99 |
| 2 Apr | 114.94 | 15.39 | -3.31 | 79.75 | 1 | 0 | 98 |
| 1 Apr | 113.76 | 18.7 | 3.35 | - | 0 | 0 | 98 |
| 30 Mar | 108.98 | 18.7 | 3.35 | 70.14 | 10 | 7 | 97 |
| 27 Mar | 114.31 | 15.35 | 3.8 | 69.14 | 9 | 3 | 90 |
| 25 Mar | 119.20 | 11.55 | -5.39 | 60.51 | 28 | 17 | 87 |
| 24 Mar | 114.37 | 16.94 | 4.75 | 79.57 | 3 | 1 | 68 |
| 23 Mar | 110.51 | 12.19 | 0.09 | - | 0 | 0 | 67 |
| 20 Mar | 116.37 | 12.19 | 0.09 | 50.92 | 3 | 1 | 67 |
| 19 Mar | 116.58 | 12.1 | 1.8 | 54.46 | 14 | 1 | 65 |
| 18 Mar | 117.97 | 10.3 | -4.26 | 44.09 | 62 | 54 | 63 |
| 17 Mar | 116.20 | 14.56 | 0 | - | 0 | 0 | 9 |
| 16 Mar | 115.19 | 14.56 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 114.85 | 14.56 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 117.03 | 14.56 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 114.80 | 14.56 | 0 | - | 0 | 0 | 9 |
| 10 Mar | 116.97 | 14.56 | 0 | - | 3 | 0 | 9 |
| 9 Mar | 114.35 | 14.56 | 0 | 55.05 | 3 | 0 | 9 |
| 6 Mar | 117.28 | 14.56 | 6.42 | - | 0 | 0 | 9 |
| 5 Mar | 115.65 | 14.56 | 6.42 | - | 9 | 9 | 0 |
| 4 Mar | 113.52 | 14.56 | 6.42 | 48.81 | 9 | 7 | 7 |
| 2 Mar | 115.93 | 8.14 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 122.25 | 8.14 | 0 | 0.07 | 0 | 0 | 0 |
| 26 Feb | 124.75 | 8.14 | 0 | 1.23 | 0 | 0 | 0 |
| 25 Feb | 125.49 | 8.14 | 0 | 1.55 | 0 | 0 | 0 |
For Indian Renewable Energy - strike price 125 expiring on 28APR2026
Delta for 125 PE is -0.18
Historical price for 125 PE is as follows
On 17 Apr IREDA was trading at 133.01. The strike last trading price was 0.97, which was -1.01 lower than the previous day. The implied volatity was 41.52, the open interest changed by -21 which decreased total open position to 213
On 16 Apr IREDA was trading at 129.43. The strike last trading price was 2.05, which was -1.2200000000000002 lower than the previous day. The implied volatity was 41.56, the open interest changed by 18 which increased total open position to 234
On 15 Apr IREDA was trading at 126.45. The strike last trading price was 3.27, which was -1.8699999999999997 lower than the previous day. The implied volatity was 42.62, the open interest changed by 75 which increased total open position to 223
On 13 Apr IREDA was trading at 123.35. The strike last trading price was 5.14, which was -0.0600000000000005 lower than the previous day. The implied volatity was 44.29, the open interest changed by 2 which increased total open position to 166
On 10 Apr IREDA was trading at 123.72. The strike last trading price was 5.19, which was -0.7999999999999998 lower than the previous day. The implied volatity was 43.56, the open interest changed by 38 which increased total open position to 163
On 9 Apr IREDA was trading at 123.13. The strike last trading price was 6.03, which was -0.13 lower than the previous day. The implied volatity was 47.12, the open interest changed by 21 which increased total open position to 125
On 8 Apr IREDA was trading at 122.46. The strike last trading price was 6.27, which was -4.86 lower than the previous day. The implied volatity was 47.96, the open interest changed by 4 which increased total open position to 104
On 7 Apr IREDA was trading at 115.68. The strike last trading price was 11.13, which was -0.87 lower than the previous day. The implied volatity was 50.42, the open interest changed by -1 which decreased total open position to 100
On 6 Apr IREDA was trading at 115.58. The strike last trading price was 12, which was -3.39 lower than the previous day. The implied volatity was 58.66, the open interest changed by 0 which decreased total open position to 99
On 2 Apr IREDA was trading at 114.94. The strike last trading price was 15.39, which was -3.31 lower than the previous day. The implied volatity was 79.75, the open interest changed by 0 which decreased total open position to 98
On 1 Apr IREDA was trading at 113.76. The strike last trading price was 18.7, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98
On 30 Mar IREDA was trading at 108.98. The strike last trading price was 18.7, which was 3.35 higher than the previous day. The implied volatity was 70.14, the open interest changed by 7 which increased total open position to 97
On 27 Mar IREDA was trading at 114.31. The strike last trading price was 15.35, which was 3.8 higher than the previous day. The implied volatity was 69.14, the open interest changed by 3 which increased total open position to 90
On 25 Mar IREDA was trading at 119.20. The strike last trading price was 11.55, which was -5.39 lower than the previous day. The implied volatity was 60.51, the open interest changed by 17 which increased total open position to 87
On 24 Mar IREDA was trading at 114.37. The strike last trading price was 16.94, which was 4.75 higher than the previous day. The implied volatity was 79.57, the open interest changed by 1 which increased total open position to 68
On 23 Mar IREDA was trading at 110.51. The strike last trading price was 12.19, which was 0.09 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 20 Mar IREDA was trading at 116.37. The strike last trading price was 12.19, which was 0.09 higher than the previous day. The implied volatity was 50.92, the open interest changed by 1 which increased total open position to 67
On 19 Mar IREDA was trading at 116.58. The strike last trading price was 12.1, which was 1.8 higher than the previous day. The implied volatity was 54.46, the open interest changed by 1 which increased total open position to 65
On 18 Mar IREDA was trading at 117.97. The strike last trading price was 10.3, which was -4.26 lower than the previous day. The implied volatity was 44.09, the open interest changed by 54 which increased total open position to 63
On 17 Mar IREDA was trading at 116.20. The strike last trading price was 14.56, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 16 Mar IREDA was trading at 115.19. The strike last trading price was 14.56, 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 Mar IREDA was trading at 114.85. The strike last trading price was 14.56, 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 Mar IREDA was trading at 117.03. The strike last trading price was 14.56, 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 Mar IREDA was trading at 114.80. The strike last trading price was 14.56, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Mar IREDA was trading at 116.97. The strike last trading price was 14.56, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Mar IREDA was trading at 114.35. The strike last trading price was 14.56, which was 0 lower than the previous day. The implied volatity was 55.05, the open interest changed by 0 which decreased total open position to 9
On 6 Mar IREDA was trading at 117.28. The strike last trading price was 14.56, which was 6.42 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Mar IREDA was trading at 115.65. The strike last trading price was 14.56, which was 6.42 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0
On 4 Mar IREDA was trading at 113.52. The strike last trading price was 14.56, which was 6.42 higher than the previous day. The implied volatity was 48.81, the open interest changed by 7 which increased total open position to 7
On 2 Mar IREDA was trading at 115.93. The strike last trading price was 8.14, 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 Feb IREDA was trading at 122.25. The strike last trading price was 8.14, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 26 Feb IREDA was trading at 124.75. The strike last trading price was 8.14, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
On 25 Feb IREDA was trading at 125.49. The strike last trading price was 8.14, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0
