Historical option data for IREDA
22 May 2026 04:10 PM IST
| IREDA 26-May-2026 (3d) 131 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 0
Theta: -0.15
Gamma: 0.09598
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 129.01 | 0.68 | -0.32 (-32.00%) | 25.79 | 116 | -9 | 84 | |||||||||
| 21 May | 127.87 | 1 | 0 (0.00%) | 35.45 | 90 | 8 | 94 | |||||||||
| 20 May | 126.77 | 1.11 | -0.89 (-44.50%) | 39.88 | 62 | -3 | 87 | |||||||||
| 19 May | 127.77 | 1.93 | -0.07 (-3.50%) | 44.97 | 26 | 5 | 90 | |||||||||
| 18 May | 126.92 | 1.77 | -0.23 (-11.50%) | 43.18 | 93 | 29 | 85 | |||||||||
| 15 May | 127.10 | 2.25 | -0.75 (-25.00%) | 42.04 | 15 | -1 | 55 | |||||||||
| 14 May | 128.62 | 3.16 | 0.16 (5.33%) | 43.56 | 128 | 15 | 57 | |||||||||
| 13 May | 128.25 | 3.03 | 1.03 (51.50%) | 0 | 78 | 5 | 42 | |||||||||
| 12 May | 124.69 | 2.03 | -1.97 (-49.25%) | 0 | 75 | 10 | 38 | |||||||||
| 11 May | 130.68 | 4.03 | -3.97 (-49.63%) | 0 | 64 | 20 | 28 | |||||||||
| 8 May | 134.60 | 7.8 | 0 (0.00%) | - | 0 | 0 | 8 | |||||||||
| 7 May | 135.56 | 7.8 | 0 (0.00%) | - | 0 | 0 | 8 | |||||||||
| 6 May | 136.41 | 7.8 | 0 (0.00%) | 41.43 | 0 | 0 | 8 | |||||||||
| 5 May | 135.27 | 7.8 | -0.23 (-2.86%) | 41.43 | 2 | 0 | 8 | |||||||||
| 4 May | 135.36 | 8.03 | -1.17 (-12.72%) | - | 0 | 0 | 8 | |||||||||
| 30 Apr | 135.10 | 8.03 | -3.42 (-29.87%) | 40.95 | 1 | 0 | 7 | |||||||||
| 29 Apr | 137.21 | 11.4 | -0.05 (-0.44%) | 42.52 | 0 | 0 | 7 | |||||||||
| 28 Apr | 138.05 | 11.4 | 1.69 (17.40%) | 42.52 | 3 | 1 | 9 | |||||||||
| 27 Apr | 138.00 | 9.71 | 1.76 (22.14%) | 25.19 | 1 | 0 | 8 | |||||||||
| 24 Apr | 135.89 | 7.95 | -0.77 (-8.83%) | 34.96 | 14 | -9 | 8 | |||||||||
| 23 Apr | 137.52 | 8.57 | -3.21 (-27.25%) | 26.9 | 4 | 1 | 17 | |||||||||
| 22 Apr | 140.45 | 11.78 | 7.36 (166.52%) | 33.41 | 22 | -6 | 16 | |||||||||
| 21 Apr | 128.86 | 4.5 | -0.9 (-16.67%) | 32.46 | 16 | 6 | 22 | |||||||||
| 20 Apr | 130.14 | 5.21 | -1.71 (-24.71%) | 33.89 | 22 | 16 | 17 | |||||||||
| 17 Apr | 133.01 | 6.92 | 5 (260.42%) | 31.43 | 1 | 0 | 0 | |||||||||
| 16 Apr | 129.43 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 126.45 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 123.35 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 123.72 | 0 | 0 (0.00%) | 3.14 | 0 | 0 | 0 | |||||||||
| 9 Apr | 123.13 | 1.92 | 0 (0.00%) | 4.63 | 0 | 0 | 0 | |||||||||
| 8 Apr | 122.46 | 0 | 0 (0.00%) | 5.66 | 0 | 0 | 0 | |||||||||
| 7 Apr | 115.68 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 115.58 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 114.94 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 113.76 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Indian Renewable Energy - strike price 131 expiring on 26MAY2026
Delta for 131 CE is 0.3
Historical price for 131 CE is as follows
On 22 May IREDA was trading at 129.01. The strike last trading price was 0.68, which was -0.32 lower than the previous day. The implied volatity was 25.79, the open interest changed by -9 which decreased total open position to 84
On 21 May IREDA was trading at 127.87. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 35.45, the open interest changed by 8 which increased total open position to 94
On 20 May IREDA was trading at 126.77. The strike last trading price was 1.11, which was -0.89 lower than the previous day. The implied volatity was 39.88, the open interest changed by -3 which decreased total open position to 87
On 19 May IREDA was trading at 127.77. The strike last trading price was 1.93, which was -0.07 lower than the previous day. The implied volatity was 44.97, the open interest changed by 5 which increased total open position to 90
On 18 May IREDA was trading at 126.92. The strike last trading price was 1.77, which was -0.23 lower than the previous day. The implied volatity was 43.18, the open interest changed by 29 which increased total open position to 85
On 15 May IREDA was trading at 127.10. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was 42.04, the open interest changed by -1 which decreased total open position to 55
On 14 May IREDA was trading at 128.62. The strike last trading price was 3.16, which was 0.16 higher than the previous day. The implied volatity was 43.56, the open interest changed by 15 which increased total open position to 57
On 13 May IREDA was trading at 128.25. The strike last trading price was 3.03, which was 1.03 higher than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 42
On 12 May IREDA was trading at 124.69. The strike last trading price was 2.03, which was -1.97 lower than the previous day. The implied volatity was 0, the open interest changed by 10 which increased total open position to 38
On 11 May IREDA was trading at 130.68. The strike last trading price was 4.03, which was -3.97 lower than the previous day. The implied volatity was 0, the open interest changed by 20 which increased total open position to 28
On 8 May IREDA was trading at 134.60. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 7 May IREDA was trading at 135.56. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 6 May IREDA was trading at 136.41. The strike last trading price was 7.8, which was 0 lower than the previous day. The implied volatity was 41.43, the open interest changed by 0 which decreased total open position to 8
On 5 May IREDA was trading at 135.27. The strike last trading price was 7.8, which was -0.23 lower than the previous day. The implied volatity was 41.43, the open interest changed by 0 which decreased total open position to 8
On 4 May IREDA was trading at 135.36. The strike last trading price was 8.03, which was -1.17 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 30 Apr IREDA was trading at 135.10. The strike last trading price was 8.03, which was -3.42 lower than the previous day. The implied volatity was 40.95, the open interest changed by 0 which decreased total open position to 7
On 29 Apr IREDA was trading at 137.21. The strike last trading price was 11.4, which was -0.05 lower than the previous day. The implied volatity was 42.52, the open interest changed by 0 which decreased total open position to 7
On 28 Apr IREDA was trading at 138.05. The strike last trading price was 11.4, which was 1.69 higher than the previous day. The implied volatity was 42.52, the open interest changed by 1 which increased total open position to 9
On 27 Apr IREDA was trading at 138.00. The strike last trading price was 9.71, which was 1.76 higher than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 8
On 24 Apr IREDA was trading at 135.89. The strike last trading price was 7.95, which was -0.77 lower than the previous day. The implied volatity was 34.96, the open interest changed by -9 which decreased total open position to 8
On 23 Apr IREDA was trading at 137.52. The strike last trading price was 8.57, which was -3.21 lower than the previous day. The implied volatity was 26.9, the open interest changed by 1 which increased total open position to 17
On 22 Apr IREDA was trading at 140.45. The strike last trading price was 11.78, which was 7.36 higher than the previous day. The implied volatity was 33.41, the open interest changed by -6 which decreased total open position to 16
On 21 Apr IREDA was trading at 128.86. The strike last trading price was 4.5, which was -0.9 lower than the previous day. The implied volatity was 32.46, the open interest changed by 6 which increased total open position to 22
On 20 Apr IREDA was trading at 130.14. The strike last trading price was 5.21, which was -1.71 lower than the previous day. The implied volatity was 33.89, the open interest changed by 16 which increased total open position to 17
On 17 Apr IREDA was trading at 133.01. The strike last trading price was 6.92, which was 5 higher than the previous day. The implied volatity was 31.43, the open interest changed by 0 which decreased total open position to 0
On 16 Apr IREDA was trading at 129.43. 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 Apr IREDA was trading at 126.45. 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 Apr IREDA was trading at 123.35. 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 Apr IREDA was trading at 123.72. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 9 Apr IREDA was trading at 123.13. The strike last trading price was 1.92, which was 0 lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
On 8 Apr IREDA was trading at 122.46. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.66, the open interest changed by 0 which decreased total open position to 0
On 7 Apr IREDA was trading at 115.68. 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 Apr IREDA was trading at 115.58. 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 2 Apr IREDA was trading at 114.94. 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 1 Apr IREDA was trading at 113.76. 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
| IREDA 26-May-2026 (3d) 131 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 129.01 | 6.27 | 6.27 | - | 0 | 0 | 22 |
| 21 May | 127.87 | 6.27 | 6.27 | - | 0 | 0 | 22 |
| 20 May | 126.77 | 6.27 | 6.27 | - | 0 | 0 | 22 |
| 19 May | 127.77 | 6.27 | 6.27 (15.66%) | 53.1 | 0 | 0 | 22 |
| 18 May | 126.92 | 6.35 | 0.86 (15.66%) | 53.1 | 26 | -7 | 22 |
| 15 May | 127.10 | 5.49 | 0 (0.00%) | 45.38 | 0 | 0 | 29 |
| 14 May | 128.62 | 5.49 | -2.5 (-31.29%) | 45.38 | 62 | 5 | 29 |
| 13 May | 128.25 | 7.88 | -0.11 (-1.38%) | 0 | 0 | 0 | 24 |
| 12 May | 124.69 | 7.88 | 3.17 (67.30%) | 0 | 14 | -3 | 24 |
| 11 May | 130.68 | 4.72 | 1.9 (67.38%) | 0 | 20 | -5 | 26 |
| 8 May | 134.60 | 2.61 | 2.61 (-24.13%) | 38.38 | 0 | 0 | 31 |
| 7 May | 135.56 | 2.61 | -0.83 (-24.13%) | 38.38 | 9 | 2 | 32 |
| 6 May | 136.41 | 3.44 | 3.44 (-12.91%) | 41.68 | 0 | 0 | 30 |
| 5 May | 135.27 | 3.44 | -0.51 (-12.91%) | 41.68 | 15 | 11 | 29 |
| 4 May | 135.36 | 3.95 | -0.04 (-1.00%) | 43.76 | 3 | 1 | 18 |
| 30 Apr | 135.10 | 3.99 | 0.23 (6.12%) | 41.2 | 11 | 3 | 17 |
| 29 Apr | 137.21 | 3.76 | 3.76 | - | 0 | 0 | 14 |
| 28 Apr | 138.05 | 3.76 | 3.76 (-33.10%) | 45.21 | 0 | 0 | 14 |
| 27 Apr | 138.00 | 3.76 | -1.86 (-33.10%) | 45.21 | 1 | 0 | 13 |
| 24 Apr | 135.89 | 5.62 | 1.09 (24.06%) | 47.97 | 3 | -1 | 13 |
| 23 Apr | 137.52 | 4.53 | 0.68 (17.66%) | 47.25 | 9 | 4 | 15 |
| 22 Apr | 140.45 | 3.85 | -18.64 (-82.88%) | 48.23 | 11 | 10 | 10 |
| 21 Apr | 128.86 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 130.14 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 133.01 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 129.43 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 126.45 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 123.35 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 123.72 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 123.13 | 22.49 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 122.46 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 115.68 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 115.58 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 114.94 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 113.76 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Indian Renewable Energy - strike price 131 expiring on 26MAY2026
Delta for 131 PE is -
Historical price for 131 PE is as follows
On 22 May IREDA was trading at 129.01. The strike last trading price was 6.27, which was 6.27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 21 May IREDA was trading at 127.87. The strike last trading price was 6.27, which was 6.27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 20 May IREDA was trading at 126.77. The strike last trading price was 6.27, which was 6.27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 19 May IREDA was trading at 127.77. The strike last trading price was 6.27, which was 6.27 higher than the previous day. The implied volatity was 53.1, the open interest changed by 0 which decreased total open position to 22
On 18 May IREDA was trading at 126.92. The strike last trading price was 6.35, which was 0.86 higher than the previous day. The implied volatity was 53.1, the open interest changed by -7 which decreased total open position to 22
On 15 May IREDA was trading at 127.10. The strike last trading price was 5.49, which was 0 lower than the previous day. The implied volatity was 45.38, the open interest changed by 0 which decreased total open position to 29
On 14 May IREDA was trading at 128.62. The strike last trading price was 5.49, which was -2.5 lower than the previous day. The implied volatity was 45.38, the open interest changed by 5 which increased total open position to 29
On 13 May IREDA was trading at 128.25. The strike last trading price was 7.88, which was -0.11 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 24
On 12 May IREDA was trading at 124.69. The strike last trading price was 7.88, which was 3.17 higher than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 24
On 11 May IREDA was trading at 130.68. The strike last trading price was 4.72, which was 1.9 higher than the previous day. The implied volatity was 0, the open interest changed by -5 which decreased total open position to 26
On 8 May IREDA was trading at 134.60. The strike last trading price was 2.61, which was 2.61 higher than the previous day. The implied volatity was 38.38, the open interest changed by 0 which decreased total open position to 31
On 7 May IREDA was trading at 135.56. The strike last trading price was 2.61, which was -0.83 lower than the previous day. The implied volatity was 38.38, the open interest changed by 2 which increased total open position to 32
On 6 May IREDA was trading at 136.41. The strike last trading price was 3.44, which was 3.44 higher than the previous day. The implied volatity was 41.68, the open interest changed by 0 which decreased total open position to 30
On 5 May IREDA was trading at 135.27. The strike last trading price was 3.44, which was -0.51 lower than the previous day. The implied volatity was 41.68, the open interest changed by 11 which increased total open position to 29
On 4 May IREDA was trading at 135.36. The strike last trading price was 3.95, which was -0.04 lower than the previous day. The implied volatity was 43.76, the open interest changed by 1 which increased total open position to 18
On 30 Apr IREDA was trading at 135.10. The strike last trading price was 3.99, which was 0.23 higher than the previous day. The implied volatity was 41.2, the open interest changed by 3 which increased total open position to 17
On 29 Apr IREDA was trading at 137.21. The strike last trading price was 3.76, which was 3.76 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 28 Apr IREDA was trading at 138.05. The strike last trading price was 3.76, which was 3.76 higher than the previous day. The implied volatity was 45.21, the open interest changed by 0 which decreased total open position to 14
On 27 Apr IREDA was trading at 138.00. The strike last trading price was 3.76, which was -1.86 lower than the previous day. The implied volatity was 45.21, the open interest changed by 0 which decreased total open position to 13
On 24 Apr IREDA was trading at 135.89. The strike last trading price was 5.62, which was 1.09 higher than the previous day. The implied volatity was 47.97, the open interest changed by -1 which decreased total open position to 13
On 23 Apr IREDA was trading at 137.52. The strike last trading price was 4.53, which was 0.68 higher than the previous day. The implied volatity was 47.25, the open interest changed by 4 which increased total open position to 15
On 22 Apr IREDA was trading at 140.45. The strike last trading price was 3.85, which was -18.64 lower than the previous day. The implied volatity was 48.23, the open interest changed by 10 which increased total open position to 10
On 21 Apr IREDA was trading at 128.86. 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 Apr IREDA was trading at 130.14. 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 17 Apr IREDA was trading at 133.01. 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 Apr IREDA was trading at 129.43. 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 Apr IREDA was trading at 126.45. 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 Apr IREDA was trading at 123.35. 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 Apr IREDA was trading at 123.72. 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 Apr IREDA was trading at 123.13. The strike last trading price was 22.49, 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 Apr IREDA was trading at 122.46. 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 7 Apr IREDA was trading at 115.68. 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 Apr IREDA was trading at 115.58. 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 2 Apr IREDA was trading at 114.94. 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 1 Apr IREDA was trading at 113.76. The strike last trading price was 0, 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
