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 147.5 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	133.77	0.27 ₹ 931.5	-0.11 -379.50	-	0 0	0 0	660 22,77,000
16 Dec	133.87	0.27 ₹ 931.5	-0.11 -379.50	33.16	77 2,65,650	3 10,350	660 22,77,000
15 Dec	135.46	0.38 ₹ 1,311	-0.14 -483.00	31.00	9 31,050	0 0	657 22,66,650
12 Dec	136.18	0.51 ₹ 1,759.5	0.05 172.50	28.90	54 1,86,300	-2 -6,900	658 22,70,100
11 Dec	134.48	0.45 ₹ 1,552.5	0.05 172.50	29.77	103 3,55,350	21 72,450	661 22,80,450
10 Dec	133.02	0.39 ₹ 1,345.5	-0.11 -379.50	31.25	91 3,13,950	18 62,100	640 22,08,000

9 Dec	134.46	0.53 ₹ 1,828.5	0.14 483.00	29.06	178 6,14,100	48 1,65,600	610 21,04,500
8 Dec	131.21	0.38 ₹ 1,311	-0.13 -448.50	32.11	154 5,31,300	27 93,150	562 19,38,900
5 Dec	133.40	0.53 ₹ 1,828.5	-0.53 -1828.50	27.87	410 14,14,500	18 62,100	535 18,45,750
4 Dec	136.75	1.04 ₹ 3,588	-0.04 -138.00	28.23	141 4,86,450	30 1,03,500	516 17,80,200
3 Dec	136.84	1.09 ₹ 3,760.5	-0.79 -2725.50	27.25	434 14,97,300	110 3,79,500	486 16,76,700
2 Dec	140.18	1.89 ₹ 6,520.5	-0.74 -2553.00	26.48	176 6,07,200	20 69,000	377 13,00,650
1 Dec	142.48	2.62 ₹ 9,039	-0.31 -1069.50	26.98	175 6,03,750	64 2,20,800	353 12,17,850
28 Nov	142.90	2.94 ₹ 10,143	-0.34 -1173.00	25.55	53 1,82,850	18 62,100	289 9,97,050
27 Nov	143.76	3.23 ₹ 11,143.5	-0.36 -1242.00	25.26	118 4,07,100	36 1,24,200	270 9,31,500
26 Nov	144.35	3.51 ₹ 12,109.5	0.8 2760.00	24.18	181 6,24,450	35 1,20,750	234 8,07,300
25 Nov	141.36	2.75 ₹ 9,487.5	-0.35 -1207.50	26.43	97 3,34,650	34 1,17,300	200 6,90,000
24 Nov	142.49	3.06 ₹ 10,557	-0.99 -3415.50	25.57	85 2,93,250	10 34,500	166 5,72,700
21 Nov	144.41	3.93 ₹ 13,558.5	-1.81 -6244.50	25.10	245 8,45,250	125 4,31,250	158 5,45,100
20 Nov	146.64	5.67 ₹ 19,561.5	-0.56 -1932.00	27.33	27 93,150	7 24,150	34 1,17,300
19 Nov	147.10	6.16 ₹ 21,252	-9.14 -31533.00	27.59	40 1,38,000	24 82,800	24 82,800
18 Nov	148.08	15.3 ₹ 52,785	0 0.00	-	0 0	0 0	0 0
17 Nov	150.71	15.3 ₹ 52,785	0 0.00	-	0 0	0 0	0 0
14 Nov	149.61	15.3 ₹ 52,785	0 0.00	-	0 0	0 0	0 0
13 Nov	149.29	15.3 ₹ 52,785	0 0.00	-	0 0	0 0	0 0
12 Nov	150.93	15.3 ₹ 52,785	0 0.00	-	0 0	0 0	0 0
11 Nov	149.04	15.3 ₹ 52,785	0 0.00	-	0 0	0 0	0 0
10 Nov	148.71	15.3 ₹ 52,785	0 0.00	-	0 0	0 0	0 0
7 Nov	149.37	15.3 ₹ 52,785	0 0.00	-	0 0	0 0	0 0
6 Nov	148.56	15.3 ₹ 52,785	0 0.00	-	0 0	0 0	0 0
4 Nov	151.01	15.3 ₹ 52,785	0 0.00	-	0 0	0 0	0 0
3 Nov	153.30	15.3 ₹ 52,785	0 0.00	-	0 0	0 0	0 0
31 Oct	151.93	15.3 ₹ 52,785	0 0.00	-	0 0	0 0	0 0
30 Oct	153.74	15.3 ₹ 52,785	0 0.00	-	0 0	0 0	0 0
29 Oct	155.57	15.3 ₹ 52,785	0 0.00	-	0 0	0 0	0 0

For Indian Renewable Energy - strike price 147.5 expiring on 30DEC2025

Delta for 147.5 CE is -

Historical price for 147.5 CE is as follows

On 17 Dec IREDA was trading at 133.77. The strike last trading price was 0.27, which was -0.11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 660

On 16 Dec IREDA was trading at 133.87. The strike last trading price was 0.27, which was -0.11 lower than the previous day. The implied volatity was 33.16, the open interest changed by 3 which increased total open position to 660

On 15 Dec IREDA was trading at 135.46. The strike last trading price was 0.38, which was -0.14 lower than the previous day. The implied volatity was 31.00, the open interest changed by 0 which decreased total open position to 657

On 12 Dec IREDA was trading at 136.18. The strike last trading price was 0.51, which was 0.05 higher than the previous day. The implied volatity was 28.90, the open interest changed by -2 which decreased total open position to 658

On 11 Dec IREDA was trading at 134.48. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 29.77, the open interest changed by 21 which increased total open position to 661

On 10 Dec IREDA was trading at 133.02. The strike last trading price was 0.39, which was -0.11 lower than the previous day. The implied volatity was 31.25, the open interest changed by 18 which increased total open position to 640

On 9 Dec IREDA was trading at 134.46. The strike last trading price was 0.53, which was 0.14 higher than the previous day. The implied volatity was 29.06, the open interest changed by 48 which increased total open position to 610

On 8 Dec IREDA was trading at 131.21. The strike last trading price was 0.38, which was -0.13 lower than the previous day. The implied volatity was 32.11, the open interest changed by 27 which increased total open position to 562

On 5 Dec IREDA was trading at 133.40. The strike last trading price was 0.53, which was -0.53 lower than the previous day. The implied volatity was 27.87, the open interest changed by 18 which increased total open position to 535

On 4 Dec IREDA was trading at 136.75. The strike last trading price was 1.04, which was -0.04 lower than the previous day. The implied volatity was 28.23, the open interest changed by 30 which increased total open position to 516

On 3 Dec IREDA was trading at 136.84. The strike last trading price was 1.09, which was -0.79 lower than the previous day. The implied volatity was 27.25, the open interest changed by 110 which increased total open position to 486

On 2 Dec IREDA was trading at 140.18. The strike last trading price was 1.89, which was -0.74 lower than the previous day. The implied volatity was 26.48, the open interest changed by 20 which increased total open position to 377

On 1 Dec IREDA was trading at 142.48. The strike last trading price was 2.62, which was -0.31 lower than the previous day. The implied volatity was 26.98, the open interest changed by 64 which increased total open position to 353

On 28 Nov IREDA was trading at 142.90. The strike last trading price was 2.94, which was -0.34 lower than the previous day. The implied volatity was 25.55, the open interest changed by 18 which increased total open position to 289

On 27 Nov IREDA was trading at 143.76. The strike last trading price was 3.23, which was -0.36 lower than the previous day. The implied volatity was 25.26, the open interest changed by 36 which increased total open position to 270

On 26 Nov IREDA was trading at 144.35. The strike last trading price was 3.51, which was 0.8 higher than the previous day. The implied volatity was 24.18, the open interest changed by 35 which increased total open position to 234

On 25 Nov IREDA was trading at 141.36. The strike last trading price was 2.75, which was -0.35 lower than the previous day. The implied volatity was 26.43, the open interest changed by 34 which increased total open position to 200

On 24 Nov IREDA was trading at 142.49. The strike last trading price was 3.06, which was -0.99 lower than the previous day. The implied volatity was 25.57, the open interest changed by 10 which increased total open position to 166

On 21 Nov IREDA was trading at 144.41. The strike last trading price was 3.93, which was -1.81 lower than the previous day. The implied volatity was 25.10, the open interest changed by 125 which increased total open position to 158

On 20 Nov IREDA was trading at 146.64. The strike last trading price was 5.67, which was -0.56 lower than the previous day. The implied volatity was 27.33, the open interest changed by 7 which increased total open position to 34

On 19 Nov IREDA was trading at 147.10. The strike last trading price was 6.16, which was -9.14 lower than the previous day. The implied volatity was 27.59, the open interest changed by 24 which increased total open position to 24

On 18 Nov IREDA was trading at 148.08. The strike last trading price was 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 15.3, 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 4 Nov IREDA was trading at 151.01. The strike last trading price was 15.3, 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 Nov IREDA was trading at 153.30. The strike last trading price was 15.3, 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 31 Oct IREDA was trading at 151.93. The strike last trading price was 15.3, 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 Oct IREDA was trading at 153.74. The strike last trading price was 15.3, 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 29 Oct IREDA was trading at 155.57. The strike last trading price was 15.3, 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 147.5 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	133.77	13.57 ₹ 46,816.5	1.74 6003.00	-	0 0	0 0	62 2,13,900
16 Dec	133.87	13.57 ₹ 46,816.5	1.74 6003.00	-	2 6,900	0 0	63 2,17,350
15 Dec	135.46	11.96 ₹ 41,262	-1.26 -4347.00	-	0 0	0 0	0 0
12 Dec	136.18	11.96 ₹ 41,262	-1.26 -4347.00	37.08	9 31,050	-6 -20,700	64 2,20,800
11 Dec	134.48	13.22 ₹ 45,609	-2.23 -7693.50	37.63	3 10,350	1 3,450	71 2,44,950
10 Dec	133.02	14.77 ₹ 50,956.5	2.66 9177.00	-	0 0	0 0	70 2,41,500
9 Dec	134.46	14.77 ₹ 50,956.5	2.66 9177.00	-	0 0	0 0	0 0
8 Dec	131.21	14.77 ₹ 50,956.5	2.66 9177.00	-	0 0	0 0	70 2,41,500
5 Dec	133.40	14.77 ₹ 50,956.5	2.66 9177.00	45.24	28 96,600	8 27,600	69 2,38,050
4 Dec	136.75	12.11 ₹ 41,779.5	0.11 379.50	39.90	7 24,150	1 3,450	58 2,00,100
3 Dec	136.84	12.03 ₹ 41,503.5	5.22 18009.00	41.34	19 65,550	9 31,050	54 1,86,300
2 Dec	140.18	6.81 ₹ 23,494.5	0.86 2967.00	-	0 0	3 10,350	0 0
1 Dec	142.48	6.81 ₹ 23,494.5	0.86 2967.00	27.43	14 48,300	2 6,900	44 1,51,800
28 Nov	142.90	6 ₹ 20,700	0.48 1656.00	-	0 0	9 31,050	0 0
27 Nov	143.76	6 ₹ 20,700	0.48 1656.00	26.54	33 1,13,850	8 27,600	41 1,41,450
26 Nov	144.35	5.54 ₹ 19,113	-2.52 -8694.00	26.45	31 1,06,950	6 20,700	32 1,10,400
25 Nov	141.36	8.06 ₹ 27,807	0.73 2518.50	30.75	21 72,450	16 55,200	25 86,250
24 Nov	142.49	7.33 ₹ 25,288.5	-2.42 -8349.00	29.71	15 51,750	9 31,050	9 31,050
21 Nov	144.41	9.75 ₹ 33,637.5	0 0.00	-	0 0	0 0	0 0
20 Nov	146.64	9.75 ₹ 33,637.5	0 0.00	0.61	0 0	0 0	0 0
19 Nov	147.10	9.75 ₹ 33,637.5	0 0.00	1.13	0 0	0 0	0 0
18 Nov	148.08	9.75 ₹ 33,637.5	0 0.00	1.59	0 0	0 0	0 0
17 Nov	150.71	9.75 ₹ 33,637.5	0 0.00	3.48	0 0	0 0	0 0
14 Nov	149.61	9.75 ₹ 33,637.5	0 0.00	2.60	0 0	0 0	0 0
13 Nov	149.29	9.75 ₹ 33,637.5	0 0.00	2.29	0 0	0 0	0 0
12 Nov	150.93	9.75 ₹ 33,637.5	0 0.00	3.35	0 0	0 0	0 0
11 Nov	149.04	9.75 ₹ 33,637.5	0 0.00	2.33	0 0	0 0	0 0
10 Nov	148.71	9.75 ₹ 33,637.5	0 0.00	2.17	0 0	0 0	0 0
7 Nov	149.37	9.75 ₹ 33,637.5	0 0.00	2.53	0 0	0 0	0 0
6 Nov	148.56	9.75 ₹ 33,637.5	0 0.00	1.81	0 0	0 0	0 0
4 Nov	151.01	9.75 ₹ 33,637.5	0 0.00	3.41	0 0	0 0	0 0
3 Nov	153.30	9.75 ₹ 33,637.5	0 0.00	4.61	0 0	0 0	0 0
31 Oct	151.93	9.75 ₹ 33,637.5	0 0.00	-	0 0	0 0	0 0
30 Oct	153.74	9.75 ₹ 33,637.5	0 0.00	4.67	0 0	0 0	0 0
29 Oct	155.57	9.75 ₹ 33,637.5	0 0.00	5.93	0 0	0 0	0 0

For Indian Renewable Energy - strike price 147.5 expiring on 30DEC2025

Delta for 147.5 PE is -

Historical price for 147.5 PE is as follows

On 17 Dec IREDA was trading at 133.77. The strike last trading price was 13.57, which was 1.74 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 16 Dec IREDA was trading at 133.87. The strike last trading price was 13.57, which was 1.74 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 15 Dec IREDA was trading at 135.46. The strike last trading price was 11.96, which was -1.26 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 11.96, which was -1.26 lower than the previous day. The implied volatity was 37.08, the open interest changed by -6 which decreased total open position to 64

On 11 Dec IREDA was trading at 134.48. The strike last trading price was 13.22, which was -2.23 lower than the previous day. The implied volatity was 37.63, the open interest changed by 1 which increased total open position to 71

On 10 Dec IREDA was trading at 133.02. The strike last trading price was 14.77, which was 2.66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 9 Dec IREDA was trading at 134.46. The strike last trading price was 14.77, which was 2.66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec IREDA was trading at 131.21. The strike last trading price was 14.77, which was 2.66 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70

On 5 Dec IREDA was trading at 133.40. The strike last trading price was 14.77, which was 2.66 higher than the previous day. The implied volatity was 45.24, the open interest changed by 8 which increased total open position to 69

On 4 Dec IREDA was trading at 136.75. The strike last trading price was 12.11, which was 0.11 higher than the previous day. The implied volatity was 39.90, the open interest changed by 1 which increased total open position to 58

On 3 Dec IREDA was trading at 136.84. The strike last trading price was 12.03, which was 5.22 higher than the previous day. The implied volatity was 41.34, the open interest changed by 9 which increased total open position to 54

On 2 Dec IREDA was trading at 140.18. The strike last trading price was 6.81, which was 0.86 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 1 Dec IREDA was trading at 142.48. The strike last trading price was 6.81, which was 0.86 higher than the previous day. The implied volatity was 27.43, the open interest changed by 2 which increased total open position to 44

On 28 Nov IREDA was trading at 142.90. The strike last trading price was 6, which was 0.48 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 27 Nov IREDA was trading at 143.76. The strike last trading price was 6, which was 0.48 higher than the previous day. The implied volatity was 26.54, the open interest changed by 8 which increased total open position to 41

On 26 Nov IREDA was trading at 144.35. The strike last trading price was 5.54, which was -2.52 lower than the previous day. The implied volatity was 26.45, the open interest changed by 6 which increased total open position to 32

On 25 Nov IREDA was trading at 141.36. The strike last trading price was 8.06, which was 0.73 higher than the previous day. The implied volatity was 30.75, the open interest changed by 16 which increased total open position to 25

On 24 Nov IREDA was trading at 142.49. The strike last trading price was 7.33, which was -2.42 lower than the previous day. The implied volatity was 29.71, the open interest changed by 9 which increased total open position to 9

On 21 Nov IREDA was trading at 144.41. The strike last trading price was 9.75, 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 9.75, which was 0 lower than the previous day. The implied volatity was 0.61, 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 9.75, which was 0 lower than the previous day. The implied volatity was 1.13, 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 9.75, which was 0 lower than the previous day. The implied volatity was 1.59, 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 9.75, which was 0 lower than the previous day. The implied volatity was 3.48, 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 9.75, which was 0 lower than the previous day. The implied volatity was 2.60, 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 9.75, which was 0 lower than the previous day. The implied volatity was 2.29, 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 9.75, which was 0 lower than the previous day. The implied volatity was 3.35, 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 9.75, which was 0 lower than the previous day. The implied volatity was 2.33, 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 9.75, which was 0 lower than the previous day. The implied volatity was 2.17, 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 9.75, which was 0 lower than the previous day. The implied volatity was 2.53, 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 9.75, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0

On 4 Nov IREDA was trading at 151.01. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0

On 3 Nov IREDA was trading at 153.30. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 4.61, the open interest changed by 0 which decreased total open position to 0

On 31 Oct IREDA was trading at 151.93. The strike last trading price was 9.75, 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 Oct IREDA was trading at 153.74. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0

On 29 Oct IREDA was trading at 155.57. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 5.93, 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