IREDA
Indian Renewable Energy
Historical option data for IREDA
07 May 2026 11:55 AM IST
| IREDA 26-May-2026 (19d) 138 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.48
Vega: 0
Theta: -0.13
Gamma: 0.03414
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 7 May | 136.34 | 4.15 | -0.2699999999999996 (-6.11%) | 37 | 42 | 16 | 141 | |||||||||
| 6 May | 136.41 | 4.46 | 0.2999999999999998 (7.21%) | 38.04 | 91 | 12 | 126 | |||||||||
| 5 May | 135.27 | 4.16 | -0.5199999999999996 (-11.11%) | 40.47 | 63 | -12 | 114 | |||||||||
| 4 May | 135.36 | 4.81 | 0.17999999999999972 (3.89%) | 41.49 | 188 | 42 | 126 | |||||||||
| 30 Apr | 135.10 | 4.67 | -1.3100000000000005 (-21.91%) | 39.53 | 107 | 10 | 94 | |||||||||
| 29 Apr | 137.21 | 5.82 | -0.9299999999999997 (-13.78%) | 40.64 | 113 | 53 | 85 | |||||||||
| 28 Apr | 138.05 | 6.75 | 0.7800000000000002 (13.07%) | 42.38 | 59 | -13 | 31 | |||||||||
| 27 Apr | 138.00 | 6.1 | 0.6699999999999999 (12.34%) | 36.79 | 157 | 12 | 43 | |||||||||
| 24 Apr | 135.89 | 5.43 | 0 (0.00%) | 37.26 | 64 | -15 | 31 | |||||||||
| 23 Apr | 137.52 | 5.4 | -2.21 (-29.04%) | 31.61 | 52 | 26 | 48 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 140.45 | 8.1 | 0.5999999999999996 (8.00%) | 36.79 | 61 | 22 | 22 | |||||||||
| 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%) | 7.45 | 0 | 0 | 0 | |||||||||
| 9 Apr | 123.13 | 7.5 | 0 (0.00%) | 8.81 | 0 | 0 | 0 | |||||||||
| 8 Apr | 122.46 | 7.5 | 0 (0.00%) | 9.62 | 0 | 0 | 0 | |||||||||
| 7 Apr | 115.68 | 7.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 115.58 | 7.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 114.94 | 7.5 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 113.76 | 7.5 | 0 (0.00%) | 12.73 | 0 | 0 | 0 | |||||||||
| 30 Mar | 108.98 | 0 | 0 (0.00%) | 15.99 | 0 | 0 | 0 | |||||||||
| 27 Mar | 114.31 | 0 | 0 (0.00%) | 12.21 | 0 | 0 | 0 | |||||||||
| 25 Mar | 119.20 | 0 | 0 (0.00%) | 9.5 | 0 | 0 | 0 | |||||||||
| 24 Mar | 114.37 | 0 | 0 (0.00%) | 11.93 | 0 | 0 | 0 | |||||||||
| 23 Mar | 110.51 | 0 | 0 (0.00%) | 14.77 | 0 | 0 | 0 | |||||||||
| 20 Mar | 116.37 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 116.58 | 0 | 0 (0.00%) | 10.55 | 0 | 0 | 0 | |||||||||
| 18 Mar | 117.97 | 0 | 0 (0.00%) | 9.57 | 0 | 0 | 0 | |||||||||
For Indian Renewable Energy - strike price 138 expiring on 26MAY2026
Delta for 138 CE is 0.48
Historical price for 138 CE is as follows
On 7 May IREDA was trading at 136.34. The strike last trading price was 4.15, which was -0.2699999999999996 lower than the previous day. The implied volatity was 37, the open interest changed by 16 which increased total open position to 141
On 6 May IREDA was trading at 136.41. The strike last trading price was 4.46, which was 0.2999999999999998 higher than the previous day. The implied volatity was 38.04, the open interest changed by 12 which increased total open position to 126
On 5 May IREDA was trading at 135.27. The strike last trading price was 4.16, which was -0.5199999999999996 lower than the previous day. The implied volatity was 40.47, the open interest changed by -12 which decreased total open position to 114
On 4 May IREDA was trading at 135.36. The strike last trading price was 4.81, which was 0.17999999999999972 higher than the previous day. The implied volatity was 41.49, the open interest changed by 42 which increased total open position to 126
On 30 Apr IREDA was trading at 135.10. The strike last trading price was 4.67, which was -1.3100000000000005 lower than the previous day. The implied volatity was 39.53, the open interest changed by 10 which increased total open position to 94
On 29 Apr IREDA was trading at 137.21. The strike last trading price was 5.82, which was -0.9299999999999997 lower than the previous day. The implied volatity was 40.64, the open interest changed by 53 which increased total open position to 85
On 28 Apr IREDA was trading at 138.05. The strike last trading price was 6.75, which was 0.7800000000000002 higher than the previous day. The implied volatity was 42.38, the open interest changed by -13 which decreased total open position to 31
On 27 Apr IREDA was trading at 138.00. The strike last trading price was 6.1, which was 0.6699999999999999 higher than the previous day. The implied volatity was 36.79, the open interest changed by 12 which increased total open position to 43
On 24 Apr IREDA was trading at 135.89. The strike last trading price was 5.43, which was 0 lower than the previous day. The implied volatity was 37.26, the open interest changed by -15 which decreased total open position to 31
On 23 Apr IREDA was trading at 137.52. The strike last trading price was 5.4, which was -2.21 lower than the previous day. The implied volatity was 31.61, the open interest changed by 26 which increased total open position to 48
On 22 Apr IREDA was trading at 140.45. The strike last trading price was 8.1, which was 0.5999999999999996 higher than the previous day. The implied volatity was 36.79, the open interest changed by 22 which increased total open position to 22
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 7.45, 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 7.5, 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 8 Apr IREDA was trading at 122.46. The strike last trading price was 7.5, which was 0 lower than the previous day. The implied volatity was 9.62, 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 7.5, 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 7.5, 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 7.5, 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 7.5, which was 0 lower than the previous day. The implied volatity was 12.73, the open interest changed by 0 which decreased total open position to 0
On 30 Mar IREDA was trading at 108.98. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 15.99, the open interest changed by 0 which decreased total open position to 0
On 27 Mar IREDA was trading at 114.31. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 12.21, the open interest changed by 0 which decreased total open position to 0
On 25 Mar IREDA was trading at 119.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.5, the open interest changed by 0 which decreased total open position to 0
On 24 Mar IREDA was trading at 114.37. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 11.93, the open interest changed by 0 which decreased total open position to 0
On 23 Mar IREDA was trading at 110.51. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 14.77, the open interest changed by 0 which decreased total open position to 0
On 20 Mar IREDA was trading at 116.37. 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 19 Mar IREDA was trading at 116.58. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 10.55, the open interest changed by 0 which decreased total open position to 0
On 18 Mar IREDA was trading at 117.97. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.57, the open interest changed by 0 which decreased total open position to 0
| IREDA 26-May-2026 (19d) 138 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 7 May | 136.34 | 6.5 | 6.5 | - | 0 | 0 | 67 |
| 6 May | 136.41 | 6.5 | 6.5 (-0.61%) | 39.83 | 0 | 0 | 67 |
| 5 May | 135.27 | 6.5 | -0.040000000000000036 (-0.61%) | 39.83 | 21 | -8 | 66 |
| 4 May | 135.36 | 6.49 | -0.7400000000000002 (-10.24%) | 41.78 | 92 | 19 | 76 |
| 30 Apr | 135.10 | 7.25 | 1.12 (18.27%) | 40.54 | 58 | -2 | 55 |
| 29 Apr | 137.21 | 5.87 | -0.28000000000000025 (-4.55%) | 38.4 | 91 | 16 | 55 |
| 28 Apr | 138.05 | 6.19 | -0.8499999999999996 (-12.07%) | 41.62 | 56 | 12 | 39 |
| 27 Apr | 138.00 | 7.04 | -2.1900000000000004 (-23.73%) | 47.08 | 46 | 10 | 27 |
| 24 Apr | 135.89 | 9.23 | 1.4800000000000004 (19.10%) | 48.92 | 10 | 2 | 16 |
| 23 Apr | 137.52 | 7.75 | 0.8700000000000001 (12.65%) | 49.53 | 12 | 1 | 12 |
| 22 Apr | 140.45 | 6.74 | -10.47 (-60.84%) | 49.04 | 22 | 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 | 17.21 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 122.46 | 17.21 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 115.68 | 17.21 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 115.58 | 17.21 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 114.94 | 17.21 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 113.76 | 17.21 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 108.98 | 17.21 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 114.31 | 17.21 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 119.20 | 17.21 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 114.37 | 17.21 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 110.51 | 17.21 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 116.37 | 17.21 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 116.58 | 17.21 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 117.97 | 17.21 | 0 (0.00%) | - | 0 | 0 | 0 |
For Indian Renewable Energy - strike price 138 expiring on 26MAY2026
Delta for 138 PE is -
Historical price for 138 PE is as follows
On 7 May IREDA was trading at 136.34. The strike last trading price was 6.5, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 6 May IREDA was trading at 136.41. The strike last trading price was 6.5, which was 6.5 higher than the previous day. The implied volatity was 39.83, the open interest changed by 0 which decreased total open position to 67
On 5 May IREDA was trading at 135.27. The strike last trading price was 6.5, which was -0.040000000000000036 lower than the previous day. The implied volatity was 39.83, the open interest changed by -8 which decreased total open position to 66
On 4 May IREDA was trading at 135.36. The strike last trading price was 6.49, which was -0.7400000000000002 lower than the previous day. The implied volatity was 41.78, the open interest changed by 19 which increased total open position to 76
On 30 Apr IREDA was trading at 135.10. The strike last trading price was 7.25, which was 1.12 higher than the previous day. The implied volatity was 40.54, the open interest changed by -2 which decreased total open position to 55
On 29 Apr IREDA was trading at 137.21. The strike last trading price was 5.87, which was -0.28000000000000025 lower than the previous day. The implied volatity was 38.4, the open interest changed by 16 which increased total open position to 55
On 28 Apr IREDA was trading at 138.05. The strike last trading price was 6.19, which was -0.8499999999999996 lower than the previous day. The implied volatity was 41.62, the open interest changed by 12 which increased total open position to 39
On 27 Apr IREDA was trading at 138.00. The strike last trading price was 7.04, which was -2.1900000000000004 lower than the previous day. The implied volatity was 47.08, the open interest changed by 10 which increased total open position to 27
On 24 Apr IREDA was trading at 135.89. The strike last trading price was 9.23, which was 1.4800000000000004 higher than the previous day. The implied volatity was 48.92, the open interest changed by 2 which increased total open position to 16
On 23 Apr IREDA was trading at 137.52. The strike last trading price was 7.75, which was 0.8700000000000001 higher than the previous day. The implied volatity was 49.53, the open interest changed by 1 which increased total open position to 12
On 22 Apr IREDA was trading at 140.45. The strike last trading price was 6.74, which was -10.47 lower than the previous day. The implied volatity was 49.04, 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 17.21, 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 17.21, 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 17.21, 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 17.21, 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 17.21, 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 17.21, 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 30 Mar IREDA was trading at 108.98. The strike last trading price was 17.21, 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 Mar IREDA was trading at 114.31. The strike last trading price was 17.21, 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 Mar IREDA was trading at 119.20. The strike last trading price was 17.21, 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 Mar IREDA was trading at 114.37. The strike last trading price was 17.21, 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 23 Mar IREDA was trading at 110.51. The strike last trading price was 17.21, 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 Mar IREDA was trading at 116.37. The strike last trading price was 17.21, 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 Mar IREDA was trading at 116.58. The strike last trading price was 17.21, 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 Mar IREDA was trading at 117.97. The strike last trading price was 17.21, 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
