IREDA

Indian Renewable Energy

136.18 +1.70 (1.26%)

L: 134.5 H: 136.64

Back to Option Chain

Historical option data for IREDA
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

IREDA 30-DEC-2025 130 CE
Delta: 0.88 Vega: 0.06 Theta: -0.06 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	136.18	6.89 ₹ 23,770.5	0.87 3001.50	19.12	53 1,82,850	-12 -41,400	194 6,69,300
11 Dec	134.48	6.04 ₹ 20,838	1.18 4071.00	22.58	105 3,62,250	-30 -1,03,500	206 7,10,700
10 Dec	133.02	4.7 ₹ 16,215	-1.02 -3519.00	22.34	193 6,65,850	4 13,800	235 8,10,750
9 Dec	134.46	5.8 ₹ 20,010	1.55 5347.50	15.60	680 23,46,000	-52 -1,79,400	231 7,96,950
8 Dec	131.21	4.05 ₹ 13,972.5	-1.31 -4519.50	23.91	521 17,97,450	158 5,45,100	280 9,66,000
5 Dec	133.40	5.85 ₹ 20,182.5	-2.53 -8728.50	21.01	382 13,17,900	69 2,38,050	125 4,31,250

4 Dec	136.75	8.43 ₹ 29,083.5	0.29 1000.50	23.34	50 1,72,500	5 17,250	57 1,96,650
3 Dec	136.84	8.2 ₹ 28,290	-3.08 -10626.00	13.32	60 2,07,000	22 75,900	53 1,82,850
2 Dec	140.18	11.28 ₹ 38,916	-4.68 -16146.00	-	21 72,450	14 48,300	29 1,00,050
1 Dec	142.48	15.96 ₹ 55,062	2.84 9798.00	-	0 0	0 0	0 0
28 Nov	142.90	15.96 ₹ 55,062	2.84 9798.00	-	0 0	0 0	0 0
27 Nov	143.76	15.96 ₹ 55,062	2.84 9798.00	-	0 0	-7 -24,150	0 0
26 Nov	144.35	15.96 ₹ 55,062	2.84 9798.00	24.12	23 79,350	-6 -20,700	16 55,200
25 Nov	141.36	13.24 ₹ 45,678	-1.45 -5002.50	24.17	36 1,24,200	17 58,650	22 75,900
24 Nov	142.49	14.69 ₹ 50,680.5	-12.21 -42124.50	30.92	6 20,700	5 17,250	5 17,250
21 Nov	144.41	26.9 ₹ 92,805	0 0.00	-	0 0	0 0	0 0
20 Nov	146.64	26.9 ₹ 92,805	0 0.00	-	0 0	0 0	0 0
19 Nov	147.10	26.9 ₹ 92,805	0 0.00	-	0 0	0 0	0 0
18 Nov	148.08	26.9 ₹ 92,805	0 0.00	-	0 0	0 0	0 0
17 Nov	150.71	26.9 ₹ 92,805	0 0.00	-	0 0	0 0	0 0
14 Nov	149.61	26.9 ₹ 92,805	0 0.00	-	0 0	0 0	0 0
14 Oct	154.52	26.9 ₹ 92,805	0 0.00	-	0 0	0 0	0 0
13 Oct	150.07	26.9 ₹ 92,805	0 0.00	-	0 0	0 0	0 0
10 Oct	150.96	26.9 ₹ 92,805	0 0.00	-	0 0	0 0	0 0
9 Oct	148.85	26.9 ₹ 92,805	0 0.00	-	0 0	0 0	0 0
8 Oct	148.64	26.9 ₹ 92,805	0 0.00	-	0 0	0 0	0 0
7 Oct	152.44	26.9 ₹ 92,805	0 0.00	-	0 0	0 0	0 0
6 Oct	151.16	26.9 ₹ 92,805	0 0.00	-	0 0	0 0	0 0
3 Oct	154.09	26.9 ₹ 92,805	0 0.00	-	0 0	0 0	0 0

For Indian Renewable Energy - strike price 130 expiring on 30DEC2025

Delta for 130 CE is 0.88

Historical price for 130 CE is as follows

On 12 Dec IREDA was trading at 136.18. The strike last trading price was 6.89, which was 0.87 higher than the previous day. The implied volatity was 19.12, the open interest changed by -12 which decreased total open position to 194

On 11 Dec IREDA was trading at 134.48. The strike last trading price was 6.04, which was 1.18 higher than the previous day. The implied volatity was 22.58, the open interest changed by -30 which decreased total open position to 206

On 10 Dec IREDA was trading at 133.02. The strike last trading price was 4.7, which was -1.02 lower than the previous day. The implied volatity was 22.34, the open interest changed by 4 which increased total open position to 235

On 9 Dec IREDA was trading at 134.46. The strike last trading price was 5.8, which was 1.55 higher than the previous day. The implied volatity was 15.60, the open interest changed by -52 which decreased total open position to 231

On 8 Dec IREDA was trading at 131.21. The strike last trading price was 4.05, which was -1.31 lower than the previous day. The implied volatity was 23.91, the open interest changed by 158 which increased total open position to 280

On 5 Dec IREDA was trading at 133.40. The strike last trading price was 5.85, which was -2.53 lower than the previous day. The implied volatity was 21.01, the open interest changed by 69 which increased total open position to 125

On 4 Dec IREDA was trading at 136.75. The strike last trading price was 8.43, which was 0.29 higher than the previous day. The implied volatity was 23.34, the open interest changed by 5 which increased total open position to 57

On 3 Dec IREDA was trading at 136.84. The strike last trading price was 8.2, which was -3.08 lower than the previous day. The implied volatity was 13.32, the open interest changed by 22 which increased total open position to 53

On 2 Dec IREDA was trading at 140.18. The strike last trading price was 11.28, which was -4.68 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 29

On 1 Dec IREDA was trading at 142.48. The strike last trading price was 15.96, which was 2.84 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov IREDA was trading at 142.90. The strike last trading price was 15.96, which was 2.84 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov IREDA was trading at 143.76. The strike last trading price was 15.96, which was 2.84 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 26 Nov IREDA was trading at 144.35. The strike last trading price was 15.96, which was 2.84 higher than the previous day. The implied volatity was 24.12, the open interest changed by -6 which decreased total open position to 16

On 25 Nov IREDA was trading at 141.36. The strike last trading price was 13.24, which was -1.45 lower than the previous day. The implied volatity was 24.17, the open interest changed by 17 which increased total open position to 22

On 24 Nov IREDA was trading at 142.49. The strike last trading price was 14.69, which was -12.21 lower than the previous day. The implied volatity was 30.92, the open interest changed by 5 which increased total open position to 5

On 21 Nov IREDA was trading at 144.41. The strike last trading price was 26.9, 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 20 Nov IREDA was trading at 146.64. The strike last trading price was 26.9, 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 19 Nov IREDA was trading at 147.10. The strike last trading price was 26.9, 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 Nov IREDA was trading at 148.08. The strike last trading price was 26.9, 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 17 Nov IREDA was trading at 150.71. The strike last trading price was 26.9, 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 14 Nov IREDA was trading at 149.61. The strike last trading price was 26.9, 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 14 Oct IREDA was trading at 154.52. The strike last trading price was 26.9, 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 13 Oct IREDA was trading at 150.07. The strike last trading price was 26.9, 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 10 Oct IREDA was trading at 150.96. The strike last trading price was 26.9, 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 9 Oct IREDA was trading at 148.85. The strike last trading price was 26.9, 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 8 Oct IREDA was trading at 148.64. The strike last trading price was 26.9, 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 7 Oct IREDA was trading at 152.44. The strike last trading price was 26.9, 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 6 Oct IREDA was trading at 151.16. The strike last trading price was 26.9, 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 3 Oct IREDA was trading at 154.09. The strike last trading price was 26.9, 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

IREDA 30DEC2025 130 PE
Delta: -0.20 Vega: 0.08 Theta: -0.05 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	136.18	0.91 ₹ 3,139.5	-0.33 -1138.50	26.93	298 10,28,100	-50 -1,72,500	447 15,42,150
11 Dec	134.48	1.3 ₹ 4,485	-1.06 -3657.00	27.08	299 10,31,550	-64 -2,20,800	495 17,07,750
10 Dec	133.02	2.45 ₹ 8,452.5	0.62 2139.00	31.77	396 13,66,200	2 6,900	565 19,49,250
9 Dec	134.46	1.82 ₹ 6,279	-1.65 -5692.50	31.43	745 25,70,250	-56 -1,93,200	546 18,83,700
8 Dec	131.21	3.62 ₹ 12,489	0.96 3312.00	35.13	687 23,70,150	16 55,200	596 20,56,200
5 Dec	133.40	2.3 ₹ 7,935	0.67 2311.50	31.02	1,234 42,57,300	164 5,65,800	585 20,18,250
4 Dec	136.75	1.66 ₹ 5,727	-0.07 -241.50	31.68	153 5,27,850	-7 -24,150	420 14,49,000
3 Dec	136.84	1.7 ₹ 5,865	0.71 2449.50	32.42	392 13,52,400	65 2,24,250	426 14,69,700
2 Dec	140.18	0.97 ₹ 3,346.5	0.33 1138.50	30.93	110 3,79,500	35 1,20,750	361 12,45,450
1 Dec	142.48	0.64 ₹ 2,208	-0.11 -379.50	29.25	96 3,31,200	47 1,62,150	325 11,21,250
28 Nov	142.90	0.75 ₹ 2,587.5	0.02 69.00	30.40	48 1,65,600	11 37,950	278 9,59,100
27 Nov	143.76	0.76 ₹ 2,622	0.08 276.00	30.98	116 4,00,200	40 1,38,000	267 9,21,150
26 Nov	144.35	0.68 ₹ 2,346	-0.32 -1104.00	30.75	205 7,07,250	5 17,250	227 7,83,150
25 Nov	141.36	1 ₹ 3,450	0.12 414.00	29.87	205 7,07,250	85 2,93,250	222 7,65,900
24 Nov	142.49	0.88 ₹ 3,036	0.06 207.00	29.67	100 3,45,000	26 89,700	137 4,72,650
21 Nov	144.41	0.83 ₹ 2,863.5	0.13 448.50	30.31	50 1,72,500	17 58,650	109 3,76,050
20 Nov	146.64	0.7 ₹ 2,415	-0.01 -34.50	31.58	30 1,03,500	14 48,300	91 3,13,950
19 Nov	147.10	0.72 ₹ 2,484	-0.07 -241.50	32.05	34 1,17,300	25 86,250	76 2,62,200
18 Nov	148.08	0.8 ₹ 2,760	0.2 690.00	33.61	68 2,34,600	29 1,00,050	45 1,55,250
17 Nov	150.71	0.6 ₹ 2,070	-0.17 -586.50	33.88	15 51,750	8 27,600	11 37,950
14 Nov	149.61	0.77 ₹ 2,656.5	-5.43 -18733.50	33.60	4 13,800	1 3,450	1 3,450
14 Oct	154.52	6.2 ₹ 21,390	0 0.00	-	0 0	0 0	0 0
13 Oct	150.07	6.2 ₹ 21,390	0 0.00	-	0 0	0 0	0 0
10 Oct	150.96	6.2 ₹ 21,390	0 0.00	-	0 0	0 0	0 0
9 Oct	148.85	6.2 ₹ 21,390	0 0.00	-	0 0	0 0	0 0
8 Oct	148.64	6.2 ₹ 21,390	0 0.00	9.87	0 0	0 0	0 0
7 Oct	152.44	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	151.16	0 ₹ 0	0 0.00	10.71	0 0	0 0	0 0
3 Oct	154.09	0 ₹ 0	0 0.00	11.47	0 0	0 0	0 0

For Indian Renewable Energy - strike price 130 expiring on 30DEC2025

Delta for 130 PE is -0.20

Historical price for 130 PE is as follows

On 12 Dec IREDA was trading at 136.18. The strike last trading price was 0.91, which was -0.33 lower than the previous day. The implied volatity was 26.93, the open interest changed by -50 which decreased total open position to 447

On 11 Dec IREDA was trading at 134.48. The strike last trading price was 1.3, which was -1.06 lower than the previous day. The implied volatity was 27.08, the open interest changed by -64 which decreased total open position to 495

On 10 Dec IREDA was trading at 133.02. The strike last trading price was 2.45, which was 0.62 higher than the previous day. The implied volatity was 31.77, the open interest changed by 2 which increased total open position to 565

On 9 Dec IREDA was trading at 134.46. The strike last trading price was 1.82, which was -1.65 lower than the previous day. The implied volatity was 31.43, the open interest changed by -56 which decreased total open position to 546

On 8 Dec IREDA was trading at 131.21. The strike last trading price was 3.62, which was 0.96 higher than the previous day. The implied volatity was 35.13, the open interest changed by 16 which increased total open position to 596

On 5 Dec IREDA was trading at 133.40. The strike last trading price was 2.3, which was 0.67 higher than the previous day. The implied volatity was 31.02, the open interest changed by 164 which increased total open position to 585

On 4 Dec IREDA was trading at 136.75. The strike last trading price was 1.66, which was -0.07 lower than the previous day. The implied volatity was 31.68, the open interest changed by -7 which decreased total open position to 420

On 3 Dec IREDA was trading at 136.84. The strike last trading price was 1.7, which was 0.71 higher than the previous day. The implied volatity was 32.42, the open interest changed by 65 which increased total open position to 426

On 2 Dec IREDA was trading at 140.18. The strike last trading price was 0.97, which was 0.33 higher than the previous day. The implied volatity was 30.93, the open interest changed by 35 which increased total open position to 361

On 1 Dec IREDA was trading at 142.48. The strike last trading price was 0.64, which was -0.11 lower than the previous day. The implied volatity was 29.25, the open interest changed by 47 which increased total open position to 325

On 28 Nov IREDA was trading at 142.90. The strike last trading price was 0.75, which was 0.02 higher than the previous day. The implied volatity was 30.40, the open interest changed by 11 which increased total open position to 278

On 27 Nov IREDA was trading at 143.76. The strike last trading price was 0.76, which was 0.08 higher than the previous day. The implied volatity was 30.98, the open interest changed by 40 which increased total open position to 267

On 26 Nov IREDA was trading at 144.35. The strike last trading price was 0.68, which was -0.32 lower than the previous day. The implied volatity was 30.75, the open interest changed by 5 which increased total open position to 227

On 25 Nov IREDA was trading at 141.36. The strike last trading price was 1, which was 0.12 higher than the previous day. The implied volatity was 29.87, the open interest changed by 85 which increased total open position to 222

On 24 Nov IREDA was trading at 142.49. The strike last trading price was 0.88, which was 0.06 higher than the previous day. The implied volatity was 29.67, the open interest changed by 26 which increased total open position to 137

On 21 Nov IREDA was trading at 144.41. The strike last trading price was 0.83, which was 0.13 higher than the previous day. The implied volatity was 30.31, the open interest changed by 17 which increased total open position to 109

On 20 Nov IREDA was trading at 146.64. The strike last trading price was 0.7, which was -0.01 lower than the previous day. The implied volatity was 31.58, the open interest changed by 14 which increased total open position to 91

On 19 Nov IREDA was trading at 147.10. The strike last trading price was 0.72, which was -0.07 lower than the previous day. The implied volatity was 32.05, the open interest changed by 25 which increased total open position to 76

On 18 Nov IREDA was trading at 148.08. The strike last trading price was 0.8, which was 0.2 higher than the previous day. The implied volatity was 33.61, the open interest changed by 29 which increased total open position to 45

On 17 Nov IREDA was trading at 150.71. The strike last trading price was 0.6, which was -0.17 lower than the previous day. The implied volatity was 33.88, the open interest changed by 8 which increased total open position to 11

On 14 Nov IREDA was trading at 149.61. The strike last trading price was 0.77, which was -5.43 lower than the previous day. The implied volatity was 33.60, the open interest changed by 1 which increased total open position to 1

On 14 Oct IREDA was trading at 154.52. The strike last trading price was 6.2, 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 IREDA was trading at 150.07. The strike last trading price was 6.2, 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 IREDA was trading at 150.96. The strike last trading price was 6.2, 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 IREDA was trading at 148.85. The strike last trading price was 6.2, 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 IREDA was trading at 148.64. The strike last trading price was 6.2, which was 0 lower than the previous day. The implied volatity was 9.87, the open interest changed by 0 which decreased total open position to 0

On 7 Oct IREDA was trading at 152.44. 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 IREDA was trading at 151.16. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.71, the open interest changed by 0 which decreased total open position to 0

On 3 Oct IREDA was trading at 154.09. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.47, the open interest changed by 0 which decreased total open position to 0

Related Pages for IREDA

IREDA

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