IREDA

Indian Renewable Energy

133.78 -0.09 (-0.07%)

L: 133.02 H: 134.21

Back to Option Chain

Historical option data for IREDA
17 Dec 2025 09:43 AM 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 132.5 CE
Delta: 0.62 Vega: 0.10 Theta: -0.11 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

17 Dec	133.77	3.42 ₹ 11,799	0.05 172.50	24.16	6 20,700	2 6,900	192 6,62,400
16 Dec	133.87	3.12 ₹ 10,764	-1.46 -5037.00	22.96	64 2,20,800	-1 -3,450	190 6,55,500
15 Dec	135.46	4.6 ₹ 15,870	-0.41 -1414.50	25.16	12 41,400	0 0	191 6,58,950
12 Dec	136.18	5 ₹ 17,250	0.63 2173.50	20.68	93 3,20,850	-11 -37,950	191 6,58,950
11 Dec	134.48	4.35 ₹ 15,007.5	0.98 3381.00	23.19	140 4,83,000	-5 -17,250	202 6,96,900
10 Dec	133.02	3.28 ₹ 11,316	-0.82 -2829.00	23.09	193 6,65,850	-17 -58,650	208 7,17,600
9 Dec	134.46	4.11 ₹ 14,179.5	1.04 3588.00	18.22	544 18,76,800	-36 -1,24,200	226 7,79,700
8 Dec	131.21	2.87 ₹ 9,901.5	-1.08 -3726.00	24.77	426 14,69,700	77 2,65,650	263 9,07,350
5 Dec	133.40	4.35 ₹ 15,007.5	-20.25 -69862.50	22.32	552 19,04,400	187 6,45,150	187 6,45,150
4 Dec	136.75	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0
3 Dec	136.84	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0
2 Dec	140.18	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0
1 Dec	142.48	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0
28 Nov	142.90	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0
27 Nov	143.76	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0
26 Nov	144.35	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0
25 Nov	141.36	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0
24 Nov	142.49	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0
21 Nov	144.41	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0
20 Nov	146.64	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0
19 Nov	147.10	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0
18 Nov	148.08	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0
17 Nov	150.71	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0
14 Nov	149.61	24.6 ₹ 84,870	0 0.00	-	0 0	0 0	0 0

For Indian Renewable Energy - strike price 132.5 expiring on 30DEC2025

Delta for 132.5 CE is 0.62

Historical price for 132.5 CE is as follows

On 17 Dec IREDA was trading at 133.77. The strike last trading price was 3.42, which was 0.05 higher than the previous day. The implied volatity was 24.16, the open interest changed by 2 which increased total open position to 192

On 16 Dec IREDA was trading at 133.87. The strike last trading price was 3.12, which was -1.46 lower than the previous day. The implied volatity was 22.96, the open interest changed by -1 which decreased total open position to 190

On 15 Dec IREDA was trading at 135.46. The strike last trading price was 4.6, which was -0.41 lower than the previous day. The implied volatity was 25.16, the open interest changed by 0 which decreased total open position to 191

On 12 Dec IREDA was trading at 136.18. The strike last trading price was 5, which was 0.63 higher than the previous day. The implied volatity was 20.68, the open interest changed by -11 which decreased total open position to 191

On 11 Dec IREDA was trading at 134.48. The strike last trading price was 4.35, which was 0.98 higher than the previous day. The implied volatity was 23.19, the open interest changed by -5 which decreased total open position to 202

On 10 Dec IREDA was trading at 133.02. The strike last trading price was 3.28, which was -0.82 lower than the previous day. The implied volatity was 23.09, the open interest changed by -17 which decreased total open position to 208

On 9 Dec IREDA was trading at 134.46. The strike last trading price was 4.11, which was 1.04 higher than the previous day. The implied volatity was 18.22, the open interest changed by -36 which decreased total open position to 226

On 8 Dec IREDA was trading at 131.21. The strike last trading price was 2.87, which was -1.08 lower than the previous day. The implied volatity was 24.77, the open interest changed by 77 which increased total open position to 263

On 5 Dec IREDA was trading at 133.40. The strike last trading price was 4.35, which was -20.25 lower than the previous day. The implied volatity was 22.32, the open interest changed by 187 which increased total open position to 187

On 4 Dec IREDA was trading at 136.75. The strike last trading price was 24.6, 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 Dec IREDA was trading at 136.84. The strike last trading price was 24.6, 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 Dec IREDA was trading at 140.18. The strike last trading price was 24.6, 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 Dec IREDA was trading at 142.48. The strike last trading price was 24.6, 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 28 Nov IREDA was trading at 142.90. The strike last trading price was 24.6, 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 Nov IREDA was trading at 143.76. The strike last trading price was 24.6, 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 Nov IREDA was trading at 144.35. The strike last trading price was 24.6, 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 Nov IREDA was trading at 141.36. The strike last trading price was 24.6, 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 24 Nov IREDA was trading at 142.49. The strike last trading price was 24.6, 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 21 Nov IREDA was trading at 144.41. The strike last trading price was 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 24.6, 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 132.5 PE
Delta: -0.40 Vega: 0.10 Theta: -0.10 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	133.77	2.26 ₹ 7,797	-0.07 -241.50	30.30	12 41,400	0 0	165 5,69,250
16 Dec	133.87	2.63 ₹ 9,073.5	1.14 3933.00	31.49	92 3,17,400	-21 -72,450	166 5,72,700
15 Dec	135.46	1.52 ₹ 5,244	-0.08 -276.00	26.22	32 1,10,400	4 13,800	188 6,48,600
12 Dec	136.18	1.5 ₹ 5,175	-0.44 -1518.00	26.30	165 5,69,250	-8 -27,600	184 6,34,800
11 Dec	134.48	2.08 ₹ 7,176	-1.39 -4795.50	26.78	91 3,13,950	-12 -41,400	192 6,62,400
10 Dec	133.02	3.56 ₹ 12,282	0.83 2863.50	32.07	106 3,65,700	18 62,100	207 7,14,150
9 Dec	134.46	2.7 ₹ 9,315	-2.1 -7245.00	31.51	267 9,21,150	-9 -31,050	190 6,55,500
8 Dec	131.21	4.98 ₹ 17,181	1.21 4174.50	36.12	279 9,62,550	-31 -1,06,950	198 6,83,100
5 Dec	133.40	3.3 ₹ 11,385	0.94 3243.00	31.29	864 29,80,800	105 3,62,250	228 7,86,600
4 Dec	136.75	2.36 ₹ 8,142	-0.2 -690.00	31.28	84 2,89,800	25 86,250	124 4,27,800
3 Dec	136.84	2.47 ₹ 8,521.5	1.02 3519.00	32.70	160 5,52,000	24 82,800	99 3,41,550
2 Dec	140.18	1.38 ₹ 4,761	0.43 1483.50	30.13	47 1,62,150	31 1,06,950	75 2,58,750
1 Dec	142.48	0.95 ₹ 3,277.5	-0.07 -241.50	28.49	11 37,950	8 27,600	43 1,48,350
28 Nov	142.90	1.02 ₹ 3,519	0.06 207.00	29.21	22 75,900	10 34,500	35 1,20,750
27 Nov	143.76	0.97 ₹ 3,346.5	0.07 241.50	29.26	6 20,700	3 10,350	24 82,800
26 Nov	144.35	0.9 ₹ 3,105	-0.5 -1725.00	29.42	44 1,51,800	18 62,100	19 65,550
25 Nov	141.36	1.4 ₹ 4,830	-2.85 -9832.50	29.24	1 3,450	0 0	0 0
24 Nov	142.49	4.25 ₹ 14,662.5	0 0.00	8.13	0 0	0 0	0 0
21 Nov	144.41	4.25 ₹ 14,662.5	0 0.00	8.91	0 0	0 0	0 0
20 Nov	146.64	4.25 ₹ 14,662.5	0 0.00	10.25	0 0	0 0	0 0
19 Nov	147.10	4.25 ₹ 14,662.5	0 0.00	10.50	0 0	0 0	0 0
18 Nov	148.08	4.25 ₹ 14,662.5	0 0.00	10.70	0 0	0 0	0 0
17 Nov	150.71	4.25 ₹ 14,662.5	0 0.00	11.99	0 0	0 0	0 0
14 Nov	149.61	4.25 ₹ 14,662.5	0 0.00	11.17	0 0	0 0	0 0

For Indian Renewable Energy - strike price 132.5 expiring on 30DEC2025

Delta for 132.5 PE is -0.40

Historical price for 132.5 PE is as follows

On 17 Dec IREDA was trading at 133.77. The strike last trading price was 2.26, which was -0.07 lower than the previous day. The implied volatity was 30.30, the open interest changed by 0 which decreased total open position to 165

On 16 Dec IREDA was trading at 133.87. The strike last trading price was 2.63, which was 1.14 higher than the previous day. The implied volatity was 31.49, the open interest changed by -21 which decreased total open position to 166

On 15 Dec IREDA was trading at 135.46. The strike last trading price was 1.52, which was -0.08 lower than the previous day. The implied volatity was 26.22, the open interest changed by 4 which increased total open position to 188

On 12 Dec IREDA was trading at 136.18. The strike last trading price was 1.5, which was -0.44 lower than the previous day. The implied volatity was 26.30, the open interest changed by -8 which decreased total open position to 184

On 11 Dec IREDA was trading at 134.48. The strike last trading price was 2.08, which was -1.39 lower than the previous day. The implied volatity was 26.78, the open interest changed by -12 which decreased total open position to 192

On 10 Dec IREDA was trading at 133.02. The strike last trading price was 3.56, which was 0.83 higher than the previous day. The implied volatity was 32.07, the open interest changed by 18 which increased total open position to 207

On 9 Dec IREDA was trading at 134.46. The strike last trading price was 2.7, which was -2.1 lower than the previous day. The implied volatity was 31.51, the open interest changed by -9 which decreased total open position to 190

On 8 Dec IREDA was trading at 131.21. The strike last trading price was 4.98, which was 1.21 higher than the previous day. The implied volatity was 36.12, the open interest changed by -31 which decreased total open position to 198

On 5 Dec IREDA was trading at 133.40. The strike last trading price was 3.3, which was 0.94 higher than the previous day. The implied volatity was 31.29, the open interest changed by 105 which increased total open position to 228

On 4 Dec IREDA was trading at 136.75. The strike last trading price was 2.36, which was -0.2 lower than the previous day. The implied volatity was 31.28, the open interest changed by 25 which increased total open position to 124

On 3 Dec IREDA was trading at 136.84. The strike last trading price was 2.47, which was 1.02 higher than the previous day. The implied volatity was 32.70, the open interest changed by 24 which increased total open position to 99

On 2 Dec IREDA was trading at 140.18. The strike last trading price was 1.38, which was 0.43 higher than the previous day. The implied volatity was 30.13, the open interest changed by 31 which increased total open position to 75

On 1 Dec IREDA was trading at 142.48. The strike last trading price was 0.95, which was -0.07 lower than the previous day. The implied volatity was 28.49, the open interest changed by 8 which increased total open position to 43

On 28 Nov IREDA was trading at 142.90. The strike last trading price was 1.02, which was 0.06 higher than the previous day. The implied volatity was 29.21, the open interest changed by 10 which increased total open position to 35

On 27 Nov IREDA was trading at 143.76. The strike last trading price was 0.97, which was 0.07 higher than the previous day. The implied volatity was 29.26, the open interest changed by 3 which increased total open position to 24

On 26 Nov IREDA was trading at 144.35. The strike last trading price was 0.9, which was -0.5 lower than the previous day. The implied volatity was 29.42, the open interest changed by 18 which increased total open position to 19

On 25 Nov IREDA was trading at 141.36. The strike last trading price was 1.4, which was -2.85 lower than the previous day. The implied volatity was 29.24, the open interest changed by 0 which decreased total open position to 0

On 24 Nov IREDA was trading at 142.49. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 8.13, the open interest changed by 0 which decreased total open position to 0

On 21 Nov IREDA was trading at 144.41. The strike last trading price was 4.25, which was 0 lower than the previous day. The implied volatity was 8.91, 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 4.25, which was 0 lower than the previous day. The implied volatity was 10.25, 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 4.25, which was 0 lower than the previous day. The implied volatity was 10.50, 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 4.25, which was 0 lower than the previous day. The implied volatity was 10.70, 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 4.25, which was 0 lower than the previous day. The implied volatity was 11.99, 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 4.25, which was 0 lower than the previous day. The implied volatity was 11.17, 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