IREDA

Indian Renewable Energy

133.87 -1.59 (-1.17%)

L: 133.25 H: 135.5

Back to Option Chain

Historical option data for IREDA
17 Dec 2025 09:03 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 137.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	133.87	1.17 ₹ 4,036.5	-0.82 -2829.00	-	136 4,69,200	29 1,00,050	335 11,55,750
16 Dec	133.87	1.17 ₹ 4,036.5	-0.82 -2829.00	24.51	136 4,69,200	28 96,600	335 11,55,750
15 Dec	135.46	1.9 ₹ 6,555	-0.42 -1449.00	24.58	120 4,14,000	44 1,51,800	307 10,59,150
12 Dec	136.18	2.29 ₹ 7,900.5	0.34 1173.00	22.54	148 5,10,600	12 41,400	263 9,07,350
11 Dec	134.48	1.9 ₹ 6,555	0.32 1104.00	23.53	104 3,58,800	-2 -6,900	252 8,69,400
10 Dec	133.02	1.5 ₹ 5,175	-0.42 -1449.00	25.05	235 8,10,750	22 75,900	254 8,76,300
9 Dec	134.46	2.01 ₹ 6,934.5	0.58 2001.00	22.31	527 18,18,150	-73 -2,51,850	232 8,00,400
8 Dec	131.21	1.39 ₹ 4,795.5	-0.65 -2242.50	26.76	405 13,97,250	22 75,900	305 10,52,250
5 Dec	133.40	2.17 ₹ 7,486.5	-1.6 -5520.00	23.75	830 28,63,500	87 3,00,150	294 10,14,300
4 Dec	136.75	3.65 ₹ 12,592.5	-0.09 -310.50	24.52	240 8,28,000	53 1,82,850	200 6,90,000
3 Dec	136.84	3.77 ₹ 13,006.5	-1.99 -6865.50	23.10	268 9,24,600	136 4,69,200	147 5,07,150
2 Dec	140.18	5.76 ₹ 19,872	-15.39 -53095.50	22.02	14 48,300	11 37,950	11 37,950
1 Dec	142.48	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
28 Nov	142.90	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
27 Nov	143.76	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
26 Nov	144.35	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
25 Nov	141.36	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
24 Nov	142.49	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0

21 Nov	144.41	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
20 Nov	146.64	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
19 Nov	147.10	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
18 Nov	148.08	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
17 Nov	150.71	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
14 Nov	149.61	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
13 Nov	149.29	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
12 Nov	150.93	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
11 Nov	149.04	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
10 Nov	148.71	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
7 Nov	149.37	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0
6 Nov	148.56	21.15 ₹ 72,967.5	0 0.00	-	0 0	0 0	0 0

For Indian Renewable Energy - strike price 137.5 expiring on 30DEC2025

Delta for 137.5 CE is -

Historical price for 137.5 CE is as follows

On 17 Dec IREDA was trading at 133.87. The strike last trading price was 1.17, which was -0.82 lower than the previous day. The implied volatity was -, the open interest changed by 29 which increased total open position to 335

On 16 Dec IREDA was trading at 133.87. The strike last trading price was 1.17, which was -0.82 lower than the previous day. The implied volatity was 24.51, the open interest changed by 28 which increased total open position to 335

On 15 Dec IREDA was trading at 135.46. The strike last trading price was 1.9, which was -0.42 lower than the previous day. The implied volatity was 24.58, the open interest changed by 44 which increased total open position to 307

On 12 Dec IREDA was trading at 136.18. The strike last trading price was 2.29, which was 0.34 higher than the previous day. The implied volatity was 22.54, the open interest changed by 12 which increased total open position to 263

On 11 Dec IREDA was trading at 134.48. The strike last trading price was 1.9, which was 0.32 higher than the previous day. The implied volatity was 23.53, the open interest changed by -2 which decreased total open position to 252

On 10 Dec IREDA was trading at 133.02. The strike last trading price was 1.5, which was -0.42 lower than the previous day. The implied volatity was 25.05, the open interest changed by 22 which increased total open position to 254

On 9 Dec IREDA was trading at 134.46. The strike last trading price was 2.01, which was 0.58 higher than the previous day. The implied volatity was 22.31, the open interest changed by -73 which decreased total open position to 232

On 8 Dec IREDA was trading at 131.21. The strike last trading price was 1.39, which was -0.65 lower than the previous day. The implied volatity was 26.76, the open interest changed by 22 which increased total open position to 305

On 5 Dec IREDA was trading at 133.40. The strike last trading price was 2.17, which was -1.6 lower than the previous day. The implied volatity was 23.75, the open interest changed by 87 which increased total open position to 294

On 4 Dec IREDA was trading at 136.75. The strike last trading price was 3.65, which was -0.09 lower than the previous day. The implied volatity was 24.52, the open interest changed by 53 which increased total open position to 200

On 3 Dec IREDA was trading at 136.84. The strike last trading price was 3.77, which was -1.99 lower than the previous day. The implied volatity was 23.10, the open interest changed by 136 which increased total open position to 147

On 2 Dec IREDA was trading at 140.18. The strike last trading price was 5.76, which was -15.39 lower than the previous day. The implied volatity was 22.02, the open interest changed by 11 which increased total open position to 11

On 1 Dec IREDA was trading at 142.48. The strike last trading price was 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 21.15, 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 Nov IREDA was trading at 150.93. The strike last trading price was 21.15, 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 Nov IREDA was trading at 149.04. The strike last trading price was 21.15, 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 Nov IREDA was trading at 148.71. The strike last trading price was 21.15, 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 Nov IREDA was trading at 149.37. The strike last trading price was 21.15, 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 Nov IREDA was trading at 148.56. The strike last trading price was 21.15, 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 137.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	133.87	5.59 ₹ 19,285.5	1.84 6348.00	-	25 86,250	-7 -24,150	228 7,86,600
16 Dec	133.87	5.59 ₹ 19,285.5	1.84 6348.00	32.98	25 86,250	-7 -24,150	228 7,86,600
15 Dec	135.46	3.75 ₹ 12,937.5	-0.93 -3208.50	-	0 0	0 0	0 0
12 Dec	136.18	3.75 ₹ 12,937.5	-0.93 -3208.50	27.10	20 69,000	-12 -41,400	234 8,07,300
11 Dec	134.48	4.48 ₹ 15,456	-1.74 -6003.00	25.94	16 55,200	-7 -24,150	247 8,52,150
10 Dec	133.02	6.22 ₹ 21,459	0.72 2484.00	30.14	14 48,300	-3 -10,350	254 8,76,300
9 Dec	134.46	5.5 ₹ 18,975	-2.79 -9625.50	34.15	94 3,24,300	-18 -62,100	257 8,86,650
8 Dec	131.21	8.43 ₹ 29,083.5	1.47 5071.50	39.19	36 1,24,200	3 10,350	276 9,52,200
5 Dec	133.40	6.25 ₹ 21,562.5	1.7 5865.00	33.82	165 5,69,250	-29 -1,00,050	276 9,52,200
4 Dec	136.75	4.64 ₹ 16,008	-0.09 -310.50	32.48	204 7,03,800	69 2,38,050	299 10,31,550
3 Dec	136.84	4.75 ₹ 16,387.5	1.8 6210.00	34.20	299 10,31,550	112 3,86,400	231 7,96,950
2 Dec	140.18	2.86 ₹ 9,867	0.8 2760.00	30.06	113 3,89,850	41 1,41,450	118 4,07,100
1 Dec	142.48	2.09 ₹ 7,210.5	0.1 345.00	28.06	31 1,06,950	3 10,350	74 2,55,300
28 Nov	142.90	1.99 ₹ 6,865.5	0.1 345.00	27.77	22 75,900	2 6,900	72 2,48,400
27 Nov	143.76	1.89 ₹ 6,520.5	0.19 655.50	27.87	27 93,150	-11 -37,950	69 2,38,050
26 Nov	144.35	1.69 ₹ 5,830.5	-1.02 -3519.00	27.62	94 3,24,300	-1 -3,450	81 2,79,450
25 Nov	141.36	2.7 ₹ 9,315	0.32 1104.00	28.62	29 1,00,050	2 6,900	81 2,79,450
24 Nov	142.49	2.04 ₹ 7,038	-0.18 -621.00	25.93	26 89,700	2 6,900	80 2,76,000
21 Nov	144.41	2.32 ₹ 8,004	0.48 1656.00	29.89	53 1,82,850	23 79,350	78 2,69,100
20 Nov	146.64	1.84 ₹ 6,348	-0.05 -172.50	-	0 0	5 17,250	0 0
19 Nov	147.10	1.84 ₹ 6,348	-0.05 -172.50	30.87	9 31,050	4 13,800	54 1,86,300
18 Nov	148.08	1.92 ₹ 6,624	0.48 1656.00	32.33	9 31,050	7 24,150	49 1,69,050
17 Nov	150.71	1.44 ₹ 4,968	-0.36 -1242.00	32.34	3 10,350	2 6,900	41 1,41,450
14 Nov	149.61	1.8 ₹ 6,210	0.01 34.50	32.42	2 6,900	0 0	37 1,27,650
13 Nov	149.29	1.8 ₹ 6,210	0.2 690.00	31.88	16 55,200	11 37,950	35 1,20,750
12 Nov	150.93	1.6 ₹ 5,520	-0.35 -1207.50	31.91	20 69,000	12 41,400	25 86,250
11 Nov	149.04	1.93 ₹ 6,658.5	-0.17 -586.50	31.83	8 27,600	3 10,350	11 37,950
10 Nov	148.71	2.1 ₹ 7,245	-0.07 -241.50	32.35	2 6,900	1 3,450	7 24,150
7 Nov	149.37	2.17 ₹ 7,486.5	-0.19 -655.50	33.14	2 6,900	0 0	6 20,700
6 Nov	148.56	2.36 ₹ 8,142	0.11 379.50	32.18	4 13,800	1 3,450	6 20,700

For Indian Renewable Energy - strike price 137.5 expiring on 30DEC2025

Delta for 137.5 PE is -

Historical price for 137.5 PE is as follows

On 17 Dec IREDA was trading at 133.87. The strike last trading price was 5.59, which was 1.84 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 228

On 16 Dec IREDA was trading at 133.87. The strike last trading price was 5.59, which was 1.84 higher than the previous day. The implied volatity was 32.98, the open interest changed by -7 which decreased total open position to 228

On 15 Dec IREDA was trading at 135.46. The strike last trading price was 3.75, which was -0.93 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec IREDA was trading at 136.18. The strike last trading price was 3.75, which was -0.93 lower than the previous day. The implied volatity was 27.10, the open interest changed by -12 which decreased total open position to 234

On 11 Dec IREDA was trading at 134.48. The strike last trading price was 4.48, which was -1.74 lower than the previous day. The implied volatity was 25.94, the open interest changed by -7 which decreased total open position to 247

On 10 Dec IREDA was trading at 133.02. The strike last trading price was 6.22, which was 0.72 higher than the previous day. The implied volatity was 30.14, the open interest changed by -3 which decreased total open position to 254

On 9 Dec IREDA was trading at 134.46. The strike last trading price was 5.5, which was -2.79 lower than the previous day. The implied volatity was 34.15, the open interest changed by -18 which decreased total open position to 257

On 8 Dec IREDA was trading at 131.21. The strike last trading price was 8.43, which was 1.47 higher than the previous day. The implied volatity was 39.19, the open interest changed by 3 which increased total open position to 276

On 5 Dec IREDA was trading at 133.40. The strike last trading price was 6.25, which was 1.7 higher than the previous day. The implied volatity was 33.82, the open interest changed by -29 which decreased total open position to 276

On 4 Dec IREDA was trading at 136.75. The strike last trading price was 4.64, which was -0.09 lower than the previous day. The implied volatity was 32.48, the open interest changed by 69 which increased total open position to 299

On 3 Dec IREDA was trading at 136.84. The strike last trading price was 4.75, which was 1.8 higher than the previous day. The implied volatity was 34.20, the open interest changed by 112 which increased total open position to 231

On 2 Dec IREDA was trading at 140.18. The strike last trading price was 2.86, which was 0.8 higher than the previous day. The implied volatity was 30.06, the open interest changed by 41 which increased total open position to 118

On 1 Dec IREDA was trading at 142.48. The strike last trading price was 2.09, which was 0.1 higher than the previous day. The implied volatity was 28.06, the open interest changed by 3 which increased total open position to 74

On 28 Nov IREDA was trading at 142.90. The strike last trading price was 1.99, which was 0.1 higher than the previous day. The implied volatity was 27.77, the open interest changed by 2 which increased total open position to 72

On 27 Nov IREDA was trading at 143.76. The strike last trading price was 1.89, which was 0.19 higher than the previous day. The implied volatity was 27.87, the open interest changed by -11 which decreased total open position to 69

On 26 Nov IREDA was trading at 144.35. The strike last trading price was 1.69, which was -1.02 lower than the previous day. The implied volatity was 27.62, the open interest changed by -1 which decreased total open position to 81

On 25 Nov IREDA was trading at 141.36. The strike last trading price was 2.7, which was 0.32 higher than the previous day. The implied volatity was 28.62, the open interest changed by 2 which increased total open position to 81

On 24 Nov IREDA was trading at 142.49. The strike last trading price was 2.04, which was -0.18 lower than the previous day. The implied volatity was 25.93, the open interest changed by 2 which increased total open position to 80

On 21 Nov IREDA was trading at 144.41. The strike last trading price was 2.32, which was 0.48 higher than the previous day. The implied volatity was 29.89, the open interest changed by 23 which increased total open position to 78

On 20 Nov IREDA was trading at 146.64. The strike last trading price was 1.84, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 19 Nov IREDA was trading at 147.10. The strike last trading price was 1.84, which was -0.05 lower than the previous day. The implied volatity was 30.87, the open interest changed by 4 which increased total open position to 54

On 18 Nov IREDA was trading at 148.08. The strike last trading price was 1.92, which was 0.48 higher than the previous day. The implied volatity was 32.33, the open interest changed by 7 which increased total open position to 49

On 17 Nov IREDA was trading at 150.71. The strike last trading price was 1.44, which was -0.36 lower than the previous day. The implied volatity was 32.34, the open interest changed by 2 which increased total open position to 41

On 14 Nov IREDA was trading at 149.61. The strike last trading price was 1.8, which was 0.01 higher than the previous day. The implied volatity was 32.42, the open interest changed by 0 which decreased total open position to 37

On 13 Nov IREDA was trading at 149.29. The strike last trading price was 1.8, which was 0.2 higher than the previous day. The implied volatity was 31.88, the open interest changed by 11 which increased total open position to 35

On 12 Nov IREDA was trading at 150.93. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 31.91, the open interest changed by 12 which increased total open position to 25

On 11 Nov IREDA was trading at 149.04. The strike last trading price was 1.93, which was -0.17 lower than the previous day. The implied volatity was 31.83, the open interest changed by 3 which increased total open position to 11

On 10 Nov IREDA was trading at 148.71. The strike last trading price was 2.1, which was -0.07 lower than the previous day. The implied volatity was 32.35, the open interest changed by 1 which increased total open position to 7

On 7 Nov IREDA was trading at 149.37. The strike last trading price was 2.17, which was -0.19 lower than the previous day. The implied volatity was 33.14, the open interest changed by 0 which decreased total open position to 6

On 6 Nov IREDA was trading at 148.56. The strike last trading price was 2.36, which was 0.11 higher than the previous day. The implied volatity was 32.18, the open interest changed by 1 which increased total open position to 6

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