IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
08 Apr 2025 05:54 PM IST
| IRFC 24APR2025 100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 124.41 | 25 | 1.6 | - | 27 | -2 | 47 | |||
| 7 Apr | 122.42 | 23.3 | -5.7 | - | 4 | -2 | 50 | |||
| 4 Apr | 124.84 | 29 | 0 | 0.00 | 0 | -1 | 0 | |||
| 3 Apr | 129.16 | 29 | 6.5 | - | 1 | 0 | 53 | |||
| 2 Apr | 127.48 | 22.5 | 0 | 0.00 | 0 | 1 | 0 | |||
| 1 Apr | 124.38 | 22.5 | -0.55 | - | 1 | -1 | 52 | |||
| 28 Mar | 124.42 | 23.05 | 0.15 | - | 42 | 9 | 53 | |||
| 27 Mar | 124.34 | 22.9 | 0.85 | - | 2 | 0 | 44 | |||
| 26 Mar | 128.39 | 22.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 129.41 | 22.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 132.80 | 22.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Mar | 129.66 | 22.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 128.52 | 22.05 | 7.15 | - | 2 | 0 | 44 | |||
| 19 Mar | 128.11 | 14.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 121.80 | 14.9 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 118.77 | 14.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 117.69 | 14.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 119.20 | 14.9 | -4.05 | - | 2 | 1 | 45 | |||
| 11 Mar | 119.30 | 18.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 119.75 | 18.95 | 0 | 0.00 | 0 | 1 | 0 | |||
| 7 Mar | 123.42 | 18.95 | 5.55 | - | 26 | 1 | 44 | |||
| 6 Mar | 120.59 | 13.4 | 0.7 | - | 37 | 1 | 14 | |||
| 5 Mar | 117.73 | 12.7 | 1.7 | - | 5 | 1 | 13 | |||
| 4 Mar | 114.59 | 11 | 1.85 | - | 1 | 0 | 11 | |||
| 3 Mar | 111.13 | 9.15 | -41.8 | - | 12 | 10 | 10 | |||
| 28 Feb | 112.42 | 50.95 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 119.27 | 0 | 0 | - | 0 | 0 | 0 | |||
For Indian Railway Fin Corp L - strike price 100 expiring on 24APR2025
Delta for 100 CE is -
Historical price for 100 CE is as follows
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 25, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 47
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 23.3, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 50
On 4 Apr IRFC was trading at 124.84. The strike last trading price was 29, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 29, 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 53
On 2 Apr IRFC was trading at 127.48. The strike last trading price was 22.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 22.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 52
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 23.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 53
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 22.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 26 Mar IRFC was trading at 128.39. The strike last trading price was 22.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 25 Mar IRFC was trading at 129.41. The strike last trading price was 22.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 24 Mar IRFC was trading at 132.80. The strike last trading price was 22.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Mar IRFC was trading at 129.66. The strike last trading price was 22.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Mar IRFC was trading at 128.52. The strike last trading price was 22.05, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 19 Mar IRFC was trading at 128.11. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Mar IRFC was trading at 121.80. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IRFC was trading at 117.69. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Mar IRFC was trading at 119.20. The strike last trading price was 14.9, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 45
On 11 Mar IRFC was trading at 119.30. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IRFC was trading at 119.75. The strike last trading price was 18.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 7 Mar IRFC was trading at 123.42. The strike last trading price was 18.95, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 44
On 6 Mar IRFC was trading at 120.59. The strike last trading price was 13.4, which was 0.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 14
On 5 Mar IRFC was trading at 117.73. The strike last trading price was 12.7, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 13
On 4 Mar IRFC was trading at 114.59. The strike last trading price was 11, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 9.15, which was -41.8 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 28 Feb IRFC was trading at 112.42. The strike last trading price was 50.95, 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 18 Feb IRFC was trading at 119.27. 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
| IRFC 24APR2025 100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 124.41 | 0.45 | -0.35 | - | 84 | -21 | 140 |
| 7 Apr | 122.42 | 0.75 | 0.5 | - | 411 | 14 | 161 |
| 4 Apr | 124.84 | 0.2 | 0 | 55.08 | 61 | -16 | 146 |
| 3 Apr | 129.16 | 0.2 | -0.05 | - | 48 | 2 | 163 |
| 2 Apr | 127.48 | 0.2 | -0.1 | 55.29 | 48 | 0 | 161 |
| 1 Apr | 124.38 | 0.3 | -0.15 | 54.37 | 40 | -15 | 161 |
| 28 Mar | 124.42 | 0.4 | -0.3 | 52.37 | 110 | 28 | 176 |
| 27 Mar | 124.34 | 0.7 | -0.3 | 59.38 | 51 | -2 | 149 |
| 26 Mar | 128.39 | 1.05 | 0.35 | 69.50 | 41 | 23 | 151 |
| 25 Mar | 129.41 | 0.7 | 0.05 | - | 7 | -1 | 129 |
| 24 Mar | 132.80 | 0.65 | -0.1 | - | 28 | -10 | 130 |
| 21 Mar | 129.66 | 0.75 | -0.2 | 62.18 | 24 | -3 | 140 |
| 20 Mar | 128.52 | 0.95 | 0 | 62.91 | 13 | 2 | 142 |
| 19 Mar | 128.11 | 0.95 | -0.35 | 62.56 | 48 | 19 | 141 |
| 18 Mar | 121.80 | 1.25 | -0.8 | 57.49 | 80 | 24 | 123 |
| 17 Mar | 118.77 | 2.1 | -0.45 | 61.61 | 80 | 1 | 100 |
| 13 Mar | 117.69 | 2.5 | 0.2 | 60.09 | 53 | 17 | 99 |
| 12 Mar | 119.20 | 2.2 | -0.9 | 59.72 | 8 | -4 | 81 |
| 11 Mar | 119.30 | 3.1 | 0.1 | 70.15 | 14 | -5 | 84 |
| 10 Mar | 119.75 | 3 | 1.1 | 66.76 | 16 | 12 | 88 |
| 7 Mar | 123.42 | 1.9 | -1.05 | 60.48 | 74 | 15 | 76 |
| 6 Mar | 120.59 | 2.95 | -0.55 | 65.62 | 39 | 6 | 61 |
| 5 Mar | 117.73 | 3.5 | -0.45 | 65.99 | 54 | 25 | 55 |
| 4 Mar | 114.59 | 3.95 | -1.8 | 63.59 | 44 | 17 | 30 |
| 3 Mar | 111.13 | 5.7 | -2.8 | 69.83 | 14 | 7 | 10 |
| 28 Feb | 112.42 | 8.5 | 7.45 | 88.51 | 3 | 0 | 0 |
| 18 Feb | 119.27 | 1.05 | 0 | 13.84 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 100 expiring on 24APR2025
Delta for 100 PE is -
Historical price for 100 PE is as follows
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -21 which decreased total open position to 140
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 0.75, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 161
On 4 Apr IRFC was trading at 124.84. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 55.08, the open interest changed by -16 which decreased total open position to 146
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 163
On 2 Apr IRFC was trading at 127.48. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 55.29, the open interest changed by 0 which decreased total open position to 161
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 54.37, the open interest changed by -15 which decreased total open position to 161
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 52.37, the open interest changed by 28 which increased total open position to 176
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 0.7, which was -0.3 lower than the previous day. The implied volatity was 59.38, the open interest changed by -2 which decreased total open position to 149
On 26 Mar IRFC was trading at 128.39. The strike last trading price was 1.05, which was 0.35 higher than the previous day. The implied volatity was 69.50, the open interest changed by 23 which increased total open position to 151
On 25 Mar IRFC was trading at 129.41. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 129
On 24 Mar IRFC was trading at 132.80. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 130
On 21 Mar IRFC was trading at 129.66. The strike last trading price was 0.75, which was -0.2 lower than the previous day. The implied volatity was 62.18, the open interest changed by -3 which decreased total open position to 140
On 20 Mar IRFC was trading at 128.52. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 62.91, the open interest changed by 2 which increased total open position to 142
On 19 Mar IRFC was trading at 128.11. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 62.56, the open interest changed by 19 which increased total open position to 141
On 18 Mar IRFC was trading at 121.80. The strike last trading price was 1.25, which was -0.8 lower than the previous day. The implied volatity was 57.49, the open interest changed by 24 which increased total open position to 123
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 61.61, the open interest changed by 1 which increased total open position to 100
On 13 Mar IRFC was trading at 117.69. The strike last trading price was 2.5, which was 0.2 higher than the previous day. The implied volatity was 60.09, the open interest changed by 17 which increased total open position to 99
On 12 Mar IRFC was trading at 119.20. The strike last trading price was 2.2, which was -0.9 lower than the previous day. The implied volatity was 59.72, the open interest changed by -4 which decreased total open position to 81
On 11 Mar IRFC was trading at 119.30. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 70.15, the open interest changed by -5 which decreased total open position to 84
On 10 Mar IRFC was trading at 119.75. The strike last trading price was 3, which was 1.1 higher than the previous day. The implied volatity was 66.76, the open interest changed by 12 which increased total open position to 88
On 7 Mar IRFC was trading at 123.42. The strike last trading price was 1.9, which was -1.05 lower than the previous day. The implied volatity was 60.48, the open interest changed by 15 which increased total open position to 76
On 6 Mar IRFC was trading at 120.59. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was 65.62, the open interest changed by 6 which increased total open position to 61
On 5 Mar IRFC was trading at 117.73. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was 65.99, the open interest changed by 25 which increased total open position to 55
On 4 Mar IRFC was trading at 114.59. The strike last trading price was 3.95, which was -1.8 lower than the previous day. The implied volatity was 63.59, the open interest changed by 17 which increased total open position to 30
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 5.7, which was -2.8 lower than the previous day. The implied volatity was 69.83, the open interest changed by 7 which increased total open position to 10
On 28 Feb IRFC was trading at 112.42. The strike last trading price was 8.5, which was 7.45 higher than the previous day. The implied volatity was 88.51, the open interest changed by 0 which decreased total open position to 0
On 18 Feb IRFC was trading at 119.27. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 13.84, the open interest changed by 0 which decreased total open position to 0
