IREDA

Indian Renewable Energy

133.02 -1.44 (-1.07%)

L: 132 H: 136.33

Back to Option Chain

Historical option data for IREDA
10 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 135 CE
Delta: 0.42 Vega: 0.12 Theta: -0.09 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

10 Dec	133.02	2.27 ₹ 7,831.5	-0.62 -2139.00	24.31	820 28,29,000	90 3,10,500	956 32,98,200
9 Dec	134.46	2.91 ₹ 10,039.5	0.78 2691.00	20.64	1,666 57,47,700	-73 -2,51,850	859 29,63,550
8 Dec	131.21	1.93 ₹ 6,658.5	-0.99 -3415.50	25.12	1,693 58,40,850	240 8,28,000	953 32,87,850
5 Dec	133.40	3.17 ₹ 10,936.5	-1.83 -6313.50	23.47	2,605 89,87,250	534 18,42,300	714 24,63,300
4 Dec	136.75	4.89 ₹ 16,870.5	-0.11 -379.50	23.52	93 3,20,850	16 55,200	182 6,27,900
3 Dec	136.84	5 ₹ 17,250	-2.8 -9660.00	21.64	206 7,10,700	92 3,17,400	160 5,52,000
2 Dec	140.18	7.8 ₹ 26,910	-1.91 -6589.50	24.14	30 1,03,500	15 51,750	66 2,27,700
1 Dec	142.48	9.71 ₹ 33,499.5	-0.48 -1656.00	27.97	15 51,750	8 27,600	52 1,79,400
28 Nov	142.90	10.19 ₹ 35,155.5	-0.61 -2104.50	24.86	15 51,750	9 31,050	40 1,38,000
27 Nov	143.76	10.8 ₹ 37,260	-0.78 -2691.00	25.00	12 41,400	0 0	29 1,00,050
26 Nov	144.35	11.62 ₹ 40,089	2.3 7935.00	25.07	45 1,55,250	-7 -24,150	29 1,00,050
25 Nov	141.36	9.32 ₹ 32,154	-1.32 -4554.00	25.69	17 58,650	11 37,950	36 1,24,200
24 Nov	142.49	10.64 ₹ 36,708	-0.96 -3312.00	29.20	9 31,050	7 24,150	25 86,250
21 Nov	144.41	11.6 ₹ 40,020	-3 -10350.00	24.16	14 48,300	6 20,700	18 62,100
20 Nov	146.64	14.6 ₹ 50,370	0.1 345.00	30.57	11 37,950	9 31,050	12 41,400
19 Nov	147.10	14.5 ₹ 50,025	-9.2 -31740.00	24.99	3 10,350	0 0	0 0
18 Nov	148.08	23.7 ₹ 81,765	0 0.00	-	0 0	0 0	0 0
17 Nov	150.71	23.7 ₹ 81,765	0 0.00	-	0 0	0 0	0 0
14 Nov	149.61	23.7 ₹ 81,765	0 0.00	-	0 0	0 0	0 0
13 Nov	149.29	23.7 ₹ 81,765	0 0.00	-	0 0	0 0	0 0
14 Oct	154.52	23.7 ₹ 81,765	0 0.00	-	0 0	0 0	0 0
13 Oct	150.07	23.7 ₹ 81,765	0 0.00	-	0 0	0 0	0 0
10 Oct	150.96	23.7 ₹ 81,765	0 0.00	-	0 0	0 0	0 0
9 Oct	148.85	23.7 ₹ 81,765	0 0.00	-	0 0	0 0	0 0
8 Oct	148.64	23.7 ₹ 81,765	0 0.00	-	0 0	0 0	0 0
7 Oct	152.44	23.7 ₹ 81,765	0 0.00	-	0 0	0 0	0 0
6 Oct	151.16	23.7 ₹ 81,765	0 0.00	-	0 0	0 0	0 0
3 Oct	154.09	23.7 ₹ 81,765	0 0.00	-	0 0	0 0	0 0

For Indian Renewable Energy - strike price 135 expiring on 30DEC2025

Delta for 135 CE is 0.42

Historical price for 135 CE is as follows

On 10 Dec IREDA was trading at 133.02. The strike last trading price was 2.27, which was -0.62 lower than the previous day. The implied volatity was 24.31, the open interest changed by 90 which increased total open position to 956

On 9 Dec IREDA was trading at 134.46. The strike last trading price was 2.91, which was 0.78 higher than the previous day. The implied volatity was 20.64, the open interest changed by -73 which decreased total open position to 859

On 8 Dec IREDA was trading at 131.21. The strike last trading price was 1.93, which was -0.99 lower than the previous day. The implied volatity was 25.12, the open interest changed by 240 which increased total open position to 953

On 5 Dec IREDA was trading at 133.40. The strike last trading price was 3.17, which was -1.83 lower than the previous day. The implied volatity was 23.47, the open interest changed by 534 which increased total open position to 714

On 4 Dec IREDA was trading at 136.75. The strike last trading price was 4.89, which was -0.11 lower than the previous day. The implied volatity was 23.52, the open interest changed by 16 which increased total open position to 182

On 3 Dec IREDA was trading at 136.84. The strike last trading price was 5, which was -2.8 lower than the previous day. The implied volatity was 21.64, the open interest changed by 92 which increased total open position to 160

On 2 Dec IREDA was trading at 140.18. The strike last trading price was 7.8, which was -1.91 lower than the previous day. The implied volatity was 24.14, the open interest changed by 15 which increased total open position to 66

On 1 Dec IREDA was trading at 142.48. The strike last trading price was 9.71, which was -0.48 lower than the previous day. The implied volatity was 27.97, the open interest changed by 8 which increased total open position to 52

On 28 Nov IREDA was trading at 142.90. The strike last trading price was 10.19, which was -0.61 lower than the previous day. The implied volatity was 24.86, the open interest changed by 9 which increased total open position to 40

On 27 Nov IREDA was trading at 143.76. The strike last trading price was 10.8, which was -0.78 lower than the previous day. The implied volatity was 25.00, the open interest changed by 0 which decreased total open position to 29

On 26 Nov IREDA was trading at 144.35. The strike last trading price was 11.62, which was 2.3 higher than the previous day. The implied volatity was 25.07, the open interest changed by -7 which decreased total open position to 29

On 25 Nov IREDA was trading at 141.36. The strike last trading price was 9.32, which was -1.32 lower than the previous day. The implied volatity was 25.69, the open interest changed by 11 which increased total open position to 36

On 24 Nov IREDA was trading at 142.49. The strike last trading price was 10.64, which was -0.96 lower than the previous day. The implied volatity was 29.20, the open interest changed by 7 which increased total open position to 25

On 21 Nov IREDA was trading at 144.41. The strike last trading price was 11.6, which was -3 lower than the previous day. The implied volatity was 24.16, the open interest changed by 6 which increased total open position to 18

On 20 Nov IREDA was trading at 146.64. The strike last trading price was 14.6, which was 0.1 higher than the previous day. The implied volatity was 30.57, the open interest changed by 9 which increased total open position to 12

On 19 Nov IREDA was trading at 147.10. The strike last trading price was 14.5, which was -9.2 lower than the previous day. The implied volatity was 24.99, 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 23.7, 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 23.7, 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 23.7, 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 Nov IREDA was trading at 149.29. The strike last trading price was 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 23.7, 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 135 PE
Delta: -0.55 Vega: 0.12 Theta: -0.08 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	133.02	5.01 ₹ 17,284.5	1.1 3795.00	33.12	235 8,10,750	7 24,150	510 17,59,500
9 Dec	134.46	3.92 ₹ 13,524	-2.5 -8625.00	32.36	255 8,79,750	-10 -34,500	508 17,52,600
8 Dec	131.21	6.58 ₹ 22,701	1.56 5382.00	37.35	234 8,07,300	-26 -89,700	518 17,87,100
5 Dec	133.40	4.5 ₹ 15,525	1.16 4002.00	31.36	1,214 41,88,300	-46 -1,58,700	544 18,76,800
4 Dec	136.75	3.39 ₹ 11,695.5	-0.12 -414.00	31.94	156 5,38,200	60 2,07,000	590 20,35,500
3 Dec	136.84	3.47 ₹ 11,971.5	1.39 4795.50	33.20	435 15,00,750	64 2,20,800	531 18,31,950
2 Dec	140.18	2.04 ₹ 7,038	0.6 2070.00	30.21	296 10,21,200	19 65,550	470 16,21,500
1 Dec	142.48	1.34 ₹ 4,623	-0.08 -276.00	27.52	57 1,96,650	11 37,950	451 15,55,950
28 Nov	142.90	1.42 ₹ 4,899	0.1 345.00	28.34	34 1,17,300	22 75,900	440 15,18,000
27 Nov	143.76	1.33 ₹ 4,588.5	0.11 379.50	28.26	47 1,62,150	14 48,300	414 14,28,300
26 Nov	144.35	1.22 ₹ 4,209	-0.74 -2553.00	28.34	259 8,93,550	7 24,150	385 13,28,250
25 Nov	141.36	1.93 ₹ 6,658.5	0.22 759.00	28.63	268 9,24,600	66 2,27,700	377 13,00,650
24 Nov	142.49	1.75 ₹ 6,037.5	0.15 517.50	28.71	137 4,72,650	89 3,07,050	311 10,72,950
21 Nov	144.41	1.69 ₹ 5,830.5	0.34 1173.00	30.00	170 5,86,500	74 2,55,300	225 7,76,250
20 Nov	146.64	1.35 ₹ 4,657.5	0.02 69.00	30.75	49 1,69,050	29 1,00,050	150 5,17,500
19 Nov	147.10	1.35 ₹ 4,657.5	-0.05 -172.50	31.09	62 2,13,900	31 1,06,950	121 4,17,450
18 Nov	148.08	1.45 ₹ 5,002.5	0.34 1173.00	32.70	85 2,93,250	69 2,38,050	89 3,07,050
17 Nov	150.71	1.11 ₹ 3,829.5	-0.34 -1173.00	33.03	11 37,950	6 20,700	17 58,650
14 Nov	149.61	1.45 ₹ 5,002.5	0 0.00	33.37	10 34,500	8 27,600	11 37,950
13 Nov	149.29	1.5 ₹ 5,175	-6.45 -22252.50	33.29	3 10,350	1 3,450	1 3,450
14 Oct	154.52	7.95 ₹ 27,427.5	0 0.00	-	0 0	0 0	0 0
13 Oct	150.07	7.95 ₹ 27,427.5	0 0.00	-	0 0	0 0	0 0
10 Oct	150.96	7.95 ₹ 27,427.5	0 0.00	8.81	0 0	0 0	0 0
9 Oct	148.85	7.95 ₹ 27,427.5	0 0.00	-	0 0	0 0	0 0
8 Oct	148.64	7.95 ₹ 27,427.5	0 0.00	7.76	0 0	0 0	0 0
7 Oct	152.44	7.95 ₹ 27,427.5	0 0.00	-	0 0	0 0	0 0
6 Oct	151.16	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	154.09	0 ₹ 0	0 0.00	9.14	0 0	0 0	0 0

For Indian Renewable Energy - strike price 135 expiring on 30DEC2025

Delta for 135 PE is -0.55

Historical price for 135 PE is as follows

On 10 Dec IREDA was trading at 133.02. The strike last trading price was 5.01, which was 1.1 higher than the previous day. The implied volatity was 33.12, the open interest changed by 7 which increased total open position to 510

On 9 Dec IREDA was trading at 134.46. The strike last trading price was 3.92, which was -2.5 lower than the previous day. The implied volatity was 32.36, the open interest changed by -10 which decreased total open position to 508

On 8 Dec IREDA was trading at 131.21. The strike last trading price was 6.58, which was 1.56 higher than the previous day. The implied volatity was 37.35, the open interest changed by -26 which decreased total open position to 518

On 5 Dec IREDA was trading at 133.40. The strike last trading price was 4.5, which was 1.16 higher than the previous day. The implied volatity was 31.36, the open interest changed by -46 which decreased total open position to 544

On 4 Dec IREDA was trading at 136.75. The strike last trading price was 3.39, which was -0.12 lower than the previous day. The implied volatity was 31.94, the open interest changed by 60 which increased total open position to 590

On 3 Dec IREDA was trading at 136.84. The strike last trading price was 3.47, which was 1.39 higher than the previous day. The implied volatity was 33.20, the open interest changed by 64 which increased total open position to 531

On 2 Dec IREDA was trading at 140.18. The strike last trading price was 2.04, which was 0.6 higher than the previous day. The implied volatity was 30.21, the open interest changed by 19 which increased total open position to 470

On 1 Dec IREDA was trading at 142.48. The strike last trading price was 1.34, which was -0.08 lower than the previous day. The implied volatity was 27.52, the open interest changed by 11 which increased total open position to 451

On 28 Nov IREDA was trading at 142.90. The strike last trading price was 1.42, which was 0.1 higher than the previous day. The implied volatity was 28.34, the open interest changed by 22 which increased total open position to 440

On 27 Nov IREDA was trading at 143.76. The strike last trading price was 1.33, which was 0.11 higher than the previous day. The implied volatity was 28.26, the open interest changed by 14 which increased total open position to 414

On 26 Nov IREDA was trading at 144.35. The strike last trading price was 1.22, which was -0.74 lower than the previous day. The implied volatity was 28.34, the open interest changed by 7 which increased total open position to 385

On 25 Nov IREDA was trading at 141.36. The strike last trading price was 1.93, which was 0.22 higher than the previous day. The implied volatity was 28.63, the open interest changed by 66 which increased total open position to 377

On 24 Nov IREDA was trading at 142.49. The strike last trading price was 1.75, which was 0.15 higher than the previous day. The implied volatity was 28.71, the open interest changed by 89 which increased total open position to 311

On 21 Nov IREDA was trading at 144.41. The strike last trading price was 1.69, which was 0.34 higher than the previous day. The implied volatity was 30.00, the open interest changed by 74 which increased total open position to 225

On 20 Nov IREDA was trading at 146.64. The strike last trading price was 1.35, which was 0.02 higher than the previous day. The implied volatity was 30.75, the open interest changed by 29 which increased total open position to 150

On 19 Nov IREDA was trading at 147.10. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 31.09, the open interest changed by 31 which increased total open position to 121

On 18 Nov IREDA was trading at 148.08. The strike last trading price was 1.45, which was 0.34 higher than the previous day. The implied volatity was 32.70, the open interest changed by 69 which increased total open position to 89

On 17 Nov IREDA was trading at 150.71. The strike last trading price was 1.11, which was -0.34 lower than the previous day. The implied volatity was 33.03, the open interest changed by 6 which increased total open position to 17

On 14 Nov IREDA was trading at 149.61. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 33.37, the open interest changed by 8 which increased total open position to 11

On 13 Nov IREDA was trading at 149.29. The strike last trading price was 1.5, which was -6.45 lower than the previous day. The implied volatity was 33.29, 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 7.95, 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 7.95, 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 7.95, which was 0 lower than the previous day. The implied volatity was 8.81, 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 7.95, 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 7.95, which was 0 lower than the previous day. The implied volatity was 7.76, 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 7.95, 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 -, 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 9.14, 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