Historical option data for IRFC
20 May 2026 04:10 PM IST
| IRFC 26-May-2026 (5d) 102 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0
Theta: -0.09
Gamma: 0.05459
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 97.13 | 0.4 | -0.6 (-60.00%) | 35.81 | 205 | -27 | 283 | |||||||||
| 19 May | 97.22 | 0.49 | -0.51 (-51.00%) | 37.04 | 314 | -1 | 321 | |||||||||
| 18 May | 97.66 | 0.76 | -0.24 (-24.00%) | 37.3 | 444 | -1 | 325 | |||||||||
| 15 May | 98.86 | 1.21 | -0.79 (-39.50%) | 34.15 | 1,149 | -4 | 325 | |||||||||
| 14 May | 100.19 | 2.12 | -0.88 (-29.33%) | 38.59 | 1,944 | 165 | 331 | |||||||||
| 13 May | 101.48 | 3.25 | 1.25 (62.50%) | 41.85 | 493 | 34 | 144 | |||||||||
| 12 May | 99.36 | 2.27 | -1.73 (-43.25%) | 0 | 257 | 86 | 110 | |||||||||
| 11 May | 103.08 | 3.89 | -2.11 (-35.17%) | 0 | 15 | 3 | 24 | |||||||||
| 8 May | 106.03 | 5.99 | -0.83 (-12.17%) | 36.81 | 11 | 6 | 21 | |||||||||
| 7 May | 106.77 | 6.82 | 0.21 (3.18%) | 38.53 | 8 | -1 | 15 | |||||||||
| 6 May | 106.74 | 6.61 | 0 (0.00%) | 41.35 | 0 | 0 | 16 | |||||||||
| 5 May | 105.82 | 6.61 | 1.27 (23.78%) | 41.35 | 15 | 4 | 17 | |||||||||
| 4 May | 104.41 | 5.34 | -1.56 (-22.61%) | - | 0 | 0 | 13 | |||||||||
| 30 Apr | 104.21 | 5.34 | -1.06 (-16.56%) | 37.31 | 5 | 1 | 14 | |||||||||
| 29 Apr | 105.08 | 6.4 | -0.43 (-6.30%) | 39.08 | 9 | 2 | 12 | |||||||||
| 28 Apr | 105.14 | 6.91 | 0.06 (0.88%) | 39.21 | 0 | 0 | 10 | |||||||||
| 27 Apr | 105.57 | 6.91 | 1.16 (20.17%) | 39.21 | 8 | -2 | 10 | |||||||||
| 24 Apr | 103.92 | 5.75 | -0.49 (-7.85%) | 36.25 | 14 | -5 | 12 | |||||||||
| 23 Apr | 105.06 | 6.24 | -0.19 (-2.95%) | 33.76 | 3 | 1 | 17 | |||||||||
| 22 Apr | 105.82 | 6.43 | 1.18 (22.48%) | 35.27 | 9 | -4 | 15 | |||||||||
| 21 Apr | 103.61 | 5.1 | -0.15 (-2.86%) | 33.93 | 0 | 0 | 19 | |||||||||
| 20 Apr | 103.02 | 5.1 | -1.16 (-18.53%) | 33.93 | 6 | 5 | 18 | |||||||||
| 17 Apr | 104.84 | 6.26 | 0.97 (18.34%) | 29.56 | 6 | 1 | 14 | |||||||||
| 16 Apr | 103.24 | 5.29 | 0.19 (3.73%) | 34.4 | 9 | 3 | 12 | |||||||||
| 15 Apr | 101.72 | 5.1 | 1.15 (29.11%) | 35.72 | 4 | 3 | 8 | |||||||||
| 13 Apr | 98.92 | 3.95 | -0.85 (-17.71%) | 38.79 | 3 | 0 | 2 | |||||||||
| 10 Apr | 100.26 | 4.8 | 1.05 (28.00%) | 36.2 | 1 | 0 | 2 | |||||||||
| 9 Apr | 98.49 | 3.75 | 0 (0.00%) | 33.2 | 2 | 0 | 1 | |||||||||
| 8 Apr | 98.91 | 3.75 | -10.42 (-73.54%) | 30.5 | 1 | 0 | 0 | |||||||||
| 7 Apr | 92.93 | 14.17 | 0 (0.00%) | 6.94 | 0 | 0 | 0 | |||||||||
| 6 Apr | 92.72 | 14.17 | 0 (0.00%) | 6.93 | 0 | 0 | 0 | |||||||||
| 2 Apr | 91.84 | 14.17 | 0 (0.00%) | 7.27 | 0 | 0 | 0 | |||||||||
| 1 Apr | 91.99 | 14.17 | 0 (0.00%) | 6.93 | 0 | 0 | 0 | |||||||||
| 30 Mar | 87.23 | 14.17 | 0 (0.00%) | 10.67 | 0 | 0 | 0 | |||||||||
| 27 Mar | 92.45 | 14.17 | 0 (0.00%) | 6.54 | 0 | 0 | 0 | |||||||||
| 25 Mar | 95.24 | 14.17 | 0 (0.00%) | 3.68 | 0 | 0 | 0 | |||||||||
| 24 Mar | 92.87 | 14.17 | 0 (0.00%) | 7.07 | 0 | 0 | 0 | |||||||||
| 23 Mar | 89.45 | 14.17 | 0 (0.00%) | 6.58 | 0 | 0 | 0 | |||||||||
| 20 Mar | 94.69 | 14.17 | 0 (0.00%) | 3.88 | 0 | 0 | 0 | |||||||||
| 19 Mar | 95.04 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 98.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 96.74 | 14.17 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 96.44 | 14.17 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 97.20 | 14.17 | 0 (0.00%) | 2.02 | 0 | 0 | 0 | |||||||||
| 12 Mar | 99.92 | 14.17 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 99.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 100.71 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 97.57 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 99.47 | 14.17 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 98.85 | 14.17 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 97.74 | 14.17 | 0 (0.00%) | 2.44 | 0 | 0 | 0 | |||||||||
| 2 Mar | 99.34 | 0 | 0 (0.00%) | 0.29 | 0 | 0 | 0 | |||||||||
| 27 Feb | 103.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Indian Railway Fin Corp L - strike price 102 expiring on 26MAY2026
Delta for 102 CE is 0.17
Historical price for 102 CE is as follows
On 20 May IRFC was trading at 97.13. The strike last trading price was 0.4, which was -0.6 lower than the previous day. The implied volatity was 35.81, the open interest changed by -27 which decreased total open position to 283
On 19 May IRFC was trading at 97.22. The strike last trading price was 0.49, which was -0.51 lower than the previous day. The implied volatity was 37.04, the open interest changed by -1 which decreased total open position to 321
On 18 May IRFC was trading at 97.66. The strike last trading price was 0.76, which was -0.24 lower than the previous day. The implied volatity was 37.3, the open interest changed by -1 which decreased total open position to 325
On 15 May IRFC was trading at 98.86. The strike last trading price was 1.21, which was -0.79 lower than the previous day. The implied volatity was 34.15, the open interest changed by -4 which decreased total open position to 325
On 14 May IRFC was trading at 100.19. The strike last trading price was 2.12, which was -0.88 lower than the previous day. The implied volatity was 38.59, the open interest changed by 165 which increased total open position to 331
On 13 May IRFC was trading at 101.48. The strike last trading price was 3.25, which was 1.25 higher than the previous day. The implied volatity was 41.85, the open interest changed by 34 which increased total open position to 144
On 12 May IRFC was trading at 99.36. The strike last trading price was 2.27, which was -1.73 lower than the previous day. The implied volatity was 0, the open interest changed by 86 which increased total open position to 110
On 11 May IRFC was trading at 103.08. The strike last trading price was 3.89, which was -2.11 lower than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 24
On 8 May IRFC was trading at 106.03. The strike last trading price was 5.99, which was -0.83 lower than the previous day. The implied volatity was 36.81, the open interest changed by 6 which increased total open position to 21
On 7 May IRFC was trading at 106.77. The strike last trading price was 6.82, which was 0.21 higher than the previous day. The implied volatity was 38.53, the open interest changed by -1 which decreased total open position to 15
On 6 May IRFC was trading at 106.74. The strike last trading price was 6.61, which was 0 lower than the previous day. The implied volatity was 41.35, the open interest changed by 0 which decreased total open position to 16
On 5 May IRFC was trading at 105.82. The strike last trading price was 6.61, which was 1.27 higher than the previous day. The implied volatity was 41.35, the open interest changed by 4 which increased total open position to 17
On 4 May IRFC was trading at 104.41. The strike last trading price was 5.34, which was -1.56 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 30 Apr IRFC was trading at 104.21. The strike last trading price was 5.34, which was -1.06 lower than the previous day. The implied volatity was 37.31, the open interest changed by 1 which increased total open position to 14
On 29 Apr IRFC was trading at 105.08. The strike last trading price was 6.4, which was -0.43 lower than the previous day. The implied volatity was 39.08, the open interest changed by 2 which increased total open position to 12
On 28 Apr IRFC was trading at 105.14. The strike last trading price was 6.91, which was 0.06 higher than the previous day. The implied volatity was 39.21, the open interest changed by 0 which decreased total open position to 10
On 27 Apr IRFC was trading at 105.57. The strike last trading price was 6.91, which was 1.16 higher than the previous day. The implied volatity was 39.21, the open interest changed by -2 which decreased total open position to 10
On 24 Apr IRFC was trading at 103.92. The strike last trading price was 5.75, which was -0.49 lower than the previous day. The implied volatity was 36.25, the open interest changed by -5 which decreased total open position to 12
On 23 Apr IRFC was trading at 105.06. The strike last trading price was 6.24, which was -0.19 lower than the previous day. The implied volatity was 33.76, the open interest changed by 1 which increased total open position to 17
On 22 Apr IRFC was trading at 105.82. The strike last trading price was 6.43, which was 1.18 higher than the previous day. The implied volatity was 35.27, the open interest changed by -4 which decreased total open position to 15
On 21 Apr IRFC was trading at 103.61. The strike last trading price was 5.1, which was -0.15 lower than the previous day. The implied volatity was 33.93, the open interest changed by 0 which decreased total open position to 19
On 20 Apr IRFC was trading at 103.02. The strike last trading price was 5.1, which was -1.16 lower than the previous day. The implied volatity was 33.93, the open interest changed by 5 which increased total open position to 18
On 17 Apr IRFC was trading at 104.84. The strike last trading price was 6.26, which was 0.97 higher than the previous day. The implied volatity was 29.56, the open interest changed by 1 which increased total open position to 14
On 16 Apr IRFC was trading at 103.24. The strike last trading price was 5.29, which was 0.19 higher than the previous day. The implied volatity was 34.4, the open interest changed by 3 which increased total open position to 12
On 15 Apr IRFC was trading at 101.72. The strike last trading price was 5.1, which was 1.15 higher than the previous day. The implied volatity was 35.72, the open interest changed by 3 which increased total open position to 8
On 13 Apr IRFC was trading at 98.92. The strike last trading price was 3.95, which was -0.85 lower than the previous day. The implied volatity was 38.79, the open interest changed by 0 which decreased total open position to 2
On 10 Apr IRFC was trading at 100.26. The strike last trading price was 4.8, which was 1.05 higher than the previous day. The implied volatity was 36.2, the open interest changed by 0 which decreased total open position to 2
On 9 Apr IRFC was trading at 98.49. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 33.2, the open interest changed by 0 which decreased total open position to 1
On 8 Apr IRFC was trading at 98.91. The strike last trading price was 3.75, which was -10.42 lower than the previous day. The implied volatity was 30.5, the open interest changed by 0 which decreased total open position to 0
On 7 Apr IRFC was trading at 92.93. The strike last trading price was 14.17, which was 0 lower than the previous day. The implied volatity was 6.94, the open interest changed by 0 which decreased total open position to 0
On 6 Apr IRFC was trading at 92.72. The strike last trading price was 14.17, which was 0 lower than the previous day. The implied volatity was 6.93, the open interest changed by 0 which decreased total open position to 0
On 2 Apr IRFC was trading at 91.84. The strike last trading price was 14.17, which was 0 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0
On 1 Apr IRFC was trading at 91.99. The strike last trading price was 14.17, which was 0 lower than the previous day. The implied volatity was 6.93, the open interest changed by 0 which decreased total open position to 0
On 30 Mar IRFC was trading at 87.23. The strike last trading price was 14.17, which was 0 lower than the previous day. The implied volatity was 10.67, the open interest changed by 0 which decreased total open position to 0
On 27 Mar IRFC was trading at 92.45. The strike last trading price was 14.17, which was 0 lower than the previous day. The implied volatity was 6.54, the open interest changed by 0 which decreased total open position to 0
On 25 Mar IRFC was trading at 95.24. The strike last trading price was 14.17, which was 0 lower than the previous day. The implied volatity was 3.68, the open interest changed by 0 which decreased total open position to 0
On 24 Mar IRFC was trading at 92.87. The strike last trading price was 14.17, which was 0 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0
On 23 Mar IRFC was trading at 89.45. The strike last trading price was 14.17, which was 0 lower than the previous day. The implied volatity was 6.58, the open interest changed by 0 which decreased total open position to 0
On 20 Mar IRFC was trading at 94.69. The strike last trading price was 14.17, which was 0 lower than the previous day. The implied volatity was 3.88, the open interest changed by 0 which decreased total open position to 0
On 19 Mar IRFC was trading at 95.04. The strike last trading price was -, which was - 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 IRFC was trading at 98.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar IRFC was trading at 96.74. The strike last trading price was 14.17, 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 Mar IRFC was trading at 96.44. The strike last trading price was 14.17, 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 Mar IRFC was trading at 97.20. The strike last trading price was 14.17, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 12 Mar IRFC was trading at 99.92. The strike last trading price was 14.17, 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 Mar IRFC was trading at 99.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IRFC was trading at 100.71. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar IRFC was trading at 97.57. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IRFC was trading at 99.47. The strike last trading price was 14.17, 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 5 Mar IRFC was trading at 98.85. The strike last trading price was 14.17, 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 Mar IRFC was trading at 97.74. The strike last trading price was 14.17, which was 0 lower than the previous day. The implied volatity was 2.44, the open interest changed by 0 which decreased total open position to 0
On 2 Mar IRFC was trading at 99.34. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 27 Feb IRFC was trading at 103.55. 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 26-May-2026 (5d) 102 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.8
Vega: 0
Theta: -0.11
Gamma: 0.05005
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 97.13 | 5.6 | 0.2 (3.70%) | 43.51 | 1 | 0 | 171 |
| 19 May | 97.22 | 5.4 | -0.54 (-9.09%) | 43.92 | 2 | -1 | 172 |
| 18 May | 97.66 | 5.94 | 1.09 (22.47%) | 43.55 | 27 | -11 | 173 |
| 15 May | 98.86 | 5.06 | 0.81 (19.06%) | 47.82 | 181 | -1 | 184 |
| 14 May | 100.19 | 4.25 | 0.72 (20.40%) | 45.63 | 903 | 57 | 186 |
| 13 May | 101.48 | 3.66 | -1.24 (-25.31%) | 0 | 71 | 1 | 126 |
| 12 May | 99.36 | 4.95 | 2.05 (70.69%) | 0 | 144 | 11 | 128 |
| 11 May | 103.08 | 2.9 | 1.17 (67.63%) | 0 | 91 | -10 | 121 |
| 8 May | 106.03 | 1.74 | 0.35 (25.18%) | 37.4 | 63 | -18 | 133 |
| 7 May | 106.77 | 1.33 | -0.12 (-8.28%) | 34.32 | 51 | 3 | 151 |
| 6 May | 106.74 | 1.38 | -0.74 (-34.91%) | 33.73 | 99 | 20 | 128 |
| 5 May | 105.82 | 2.13 | -0.52 (-19.62%) | 38.82 | 106 | 20 | 108 |
| 4 May | 104.41 | 2.53 | -0.81 (-24.25%) | 38.28 | 66 | -15 | 80 |
| 30 Apr | 104.21 | 3.38 | 0.46 (15.75%) | 41.38 | 48 | -10 | 85 |
| 29 Apr | 105.08 | 3 | -0.01 (-0.33%) | 39.73 | 69 | 31 | 94 |
| 28 Apr | 105.14 | 3.03 | -0.4 (-11.66%) | 39.91 | 42 | 19 | 63 |
| 27 Apr | 105.57 | 3.43 | -1.16 (-25.27%) | 44.5 | 22 | 8 | 37 |
| 24 Apr | 103.92 | 4.59 | -0.07 (-1.50%) | 48.02 | 20 | 4 | 30 |
| 23 Apr | 105.06 | 4.66 | 1.12 (31.64%) | 51.3 | 27 | 8 | 25 |
| 22 Apr | 105.82 | 3.54 | -0.66 (-15.71%) | 43.06 | 10 | 6 | 16 |
| 21 Apr | 103.61 | 4.2 | -0.25 (-5.62%) | 41.18 | 8 | -1 | 10 |
| 20 Apr | 103.02 | 4.45 | 0.15 (3.49%) | 41.84 | 7 | 3 | 12 |
| 17 Apr | 104.84 | 4.3 | -0.75 (-14.85%) | 43.76 | 9 | 5 | 5 |
| 16 Apr | 103.24 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 101.72 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 98.92 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 100.26 | 0 | 0 (0.00%) | 0.48 | 0 | 0 | 0 |
| 9 Apr | 98.49 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 98.91 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 92.93 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 92.72 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 91.84 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 91.99 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 87.23 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 92.45 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 95.24 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 92.87 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 89.45 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 94.69 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 95.04 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 98.25 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 96.74 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 96.44 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 97.20 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 99.92 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 99.25 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 100.71 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 97.57 | - | - | - | 0 | 0 | 0 |
| 6 Mar | 99.47 | 5.05 | 0 (0.00%) | 1.31 | 0 | 0 | 0 |
| 5 Mar | 98.85 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 97.74 | 5.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 99.34 | 5.05 | 0 (0.00%) | 0.11 | 0 | 0 | 0 |
| 27 Feb | 103.55 | 5.05 | 0 (0.00%) | 1.8 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 102 expiring on 26MAY2026
Delta for 102 PE is -0.8
Historical price for 102 PE is as follows
On 20 May IRFC was trading at 97.13. The strike last trading price was 5.6, which was 0.2 higher than the previous day. The implied volatity was 43.51, the open interest changed by 0 which decreased total open position to 171
On 19 May IRFC was trading at 97.22. The strike last trading price was 5.4, which was -0.54 lower than the previous day. The implied volatity was 43.92, the open interest changed by -1 which decreased total open position to 172
On 18 May IRFC was trading at 97.66. The strike last trading price was 5.94, which was 1.09 higher than the previous day. The implied volatity was 43.55, the open interest changed by -11 which decreased total open position to 173
On 15 May IRFC was trading at 98.86. The strike last trading price was 5.06, which was 0.81 higher than the previous day. The implied volatity was 47.82, the open interest changed by -1 which decreased total open position to 184
On 14 May IRFC was trading at 100.19. The strike last trading price was 4.25, which was 0.72 higher than the previous day. The implied volatity was 45.63, the open interest changed by 57 which increased total open position to 186
On 13 May IRFC was trading at 101.48. The strike last trading price was 3.66, which was -1.24 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 126
On 12 May IRFC was trading at 99.36. The strike last trading price was 4.95, which was 2.05 higher than the previous day. The implied volatity was 0, the open interest changed by 11 which increased total open position to 128
On 11 May IRFC was trading at 103.08. The strike last trading price was 2.9, which was 1.17 higher than the previous day. The implied volatity was 0, the open interest changed by -10 which decreased total open position to 121
On 8 May IRFC was trading at 106.03. The strike last trading price was 1.74, which was 0.35 higher than the previous day. The implied volatity was 37.4, the open interest changed by -18 which decreased total open position to 133
On 7 May IRFC was trading at 106.77. The strike last trading price was 1.33, which was -0.12 lower than the previous day. The implied volatity was 34.32, the open interest changed by 3 which increased total open position to 151
On 6 May IRFC was trading at 106.74. The strike last trading price was 1.38, which was -0.74 lower than the previous day. The implied volatity was 33.73, the open interest changed by 20 which increased total open position to 128
On 5 May IRFC was trading at 105.82. The strike last trading price was 2.13, which was -0.52 lower than the previous day. The implied volatity was 38.82, the open interest changed by 20 which increased total open position to 108
On 4 May IRFC was trading at 104.41. The strike last trading price was 2.53, which was -0.81 lower than the previous day. The implied volatity was 38.28, the open interest changed by -15 which decreased total open position to 80
On 30 Apr IRFC was trading at 104.21. The strike last trading price was 3.38, which was 0.46 higher than the previous day. The implied volatity was 41.38, the open interest changed by -10 which decreased total open position to 85
On 29 Apr IRFC was trading at 105.08. The strike last trading price was 3, which was -0.01 lower than the previous day. The implied volatity was 39.73, the open interest changed by 31 which increased total open position to 94
On 28 Apr IRFC was trading at 105.14. The strike last trading price was 3.03, which was -0.4 lower than the previous day. The implied volatity was 39.91, the open interest changed by 19 which increased total open position to 63
On 27 Apr IRFC was trading at 105.57. The strike last trading price was 3.43, which was -1.16 lower than the previous day. The implied volatity was 44.5, the open interest changed by 8 which increased total open position to 37
On 24 Apr IRFC was trading at 103.92. The strike last trading price was 4.59, which was -0.07 lower than the previous day. The implied volatity was 48.02, the open interest changed by 4 which increased total open position to 30
On 23 Apr IRFC was trading at 105.06. The strike last trading price was 4.66, which was 1.12 higher than the previous day. The implied volatity was 51.3, the open interest changed by 8 which increased total open position to 25
On 22 Apr IRFC was trading at 105.82. The strike last trading price was 3.54, which was -0.66 lower than the previous day. The implied volatity was 43.06, the open interest changed by 6 which increased total open position to 16
On 21 Apr IRFC was trading at 103.61. The strike last trading price was 4.2, which was -0.25 lower than the previous day. The implied volatity was 41.18, the open interest changed by -1 which decreased total open position to 10
On 20 Apr IRFC was trading at 103.02. The strike last trading price was 4.45, which was 0.15 higher than the previous day. The implied volatity was 41.84, the open interest changed by 3 which increased total open position to 12
On 17 Apr IRFC was trading at 104.84. The strike last trading price was 4.3, which was -0.75 lower than the previous day. The implied volatity was 43.76, the open interest changed by 5 which increased total open position to 5
On 16 Apr IRFC was trading at 103.24. 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 IRFC was trading at 101.72. 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 13 Apr IRFC was trading at 98.92. 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 IRFC was trading at 100.26. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.48, the open interest changed by 0 which decreased total open position to 0
On 9 Apr IRFC was trading at 98.49. The strike last trading price was 5.05, 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 IRFC was trading at 98.91. The strike last trading price was 5.05, 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 IRFC was trading at 92.93. The strike last trading price was 5.05, 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 IRFC was trading at 92.72. The strike last trading price was 5.05, 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 IRFC was trading at 91.84. The strike last trading price was 5.05, 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 IRFC was trading at 91.99. The strike last trading price was 5.05, 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 IRFC was trading at 87.23. The strike last trading price was 5.05, 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 IRFC was trading at 92.45. The strike last trading price was 5.05, 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 IRFC was trading at 95.24. The strike last trading price was 5.05, 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 IRFC was trading at 92.87. The strike last trading price was 5.05, 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 IRFC was trading at 89.45. The strike last trading price was 5.05, 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 IRFC was trading at 94.69. The strike last trading price was 5.05, 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 IRFC was trading at 95.04. The strike last trading price was -, which was - 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 IRFC was trading at 98.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar IRFC was trading at 96.74. The strike last trading price was 5.05, 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 Mar IRFC was trading at 96.44. The strike last trading price was 5.05, 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 Mar IRFC was trading at 97.20. The strike last trading price was 5.05, 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 Mar IRFC was trading at 99.92. The strike last trading price was 5.05, 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 Mar IRFC was trading at 99.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IRFC was trading at 100.71. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar IRFC was trading at 97.57. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IRFC was trading at 99.47. The strike last trading price was 5.05, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0
On 5 Mar IRFC was trading at 98.85. The strike last trading price was 5.05, 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 Mar IRFC was trading at 97.74. The strike last trading price was 5.05, 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 Mar IRFC was trading at 99.34. The strike last trading price was 5.05, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 27 Feb IRFC was trading at 103.55. The strike last trading price was 5.05, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
