IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
11 Apr 2025 04:13 PM IST
| IRFC 24APR2025 102.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 124.11 | 18.7 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 123.06 | 18.7 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Apr | 124.41 | 18.7 | 0 | 0.00 | 0 | 2 | 0 | |||
| 7 Apr | 122.42 | 18.7 | -3.4 | - | 4 | 3 | 3 | |||
| 4 Apr | 124.84 | 22.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 129.16 | 22.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 127.48 | 22.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 124.38 | 22.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 124.42 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 124.34 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 128.39 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 129.41 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 132.80 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 129.66 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 128.52 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 128.11 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 121.80 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 118.77 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 117.69 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 119.20 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 119.30 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 119.75 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 123.42 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 120.59 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 117.73 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 114.59 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 111.13 | 22.1 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 112.42 | 22.1 | 0 | - | 0 | 0 | 0 | |||
For Indian Railway Fin Corp L - strike price 102.5 expiring on 24APR2025
Delta for 102.5 CE is 0.00
Historical price for 102.5 CE is as follows
On 11 Apr IRFC was trading at 124.11. The strike last trading price was 18.7, 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 9 Apr IRFC was trading at 123.06. The strike last trading price was 18.7, 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 8 Apr IRFC was trading at 124.41. The strike last trading price was 18.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 18.7, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3
On 4 Apr IRFC was trading at 124.84. The strike last trading price was 22.1, 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 3 Apr IRFC was trading at 129.16. The strike last trading price was 22.1, 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 2 Apr IRFC was trading at 127.48. The strike last trading price was 22.1, 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 1 Apr IRFC was trading at 124.38. The strike last trading price was 22.1, 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 28 Mar IRFC was trading at 124.42. The strike last trading price was 22.1, 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 124.34. The strike last trading price was 22.1, 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 Mar IRFC was trading at 128.39. The strike last trading price was 22.1, 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 129.41. The strike last trading price was 22.1, 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 132.80. The strike last trading price was 22.1, 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 Mar IRFC was trading at 129.66. The strike last trading price was 22.1, 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 128.52. The strike last trading price was 22.1, 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 128.11. The strike last trading price was 22.1, 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 IRFC was trading at 121.80. The strike last trading price was 22.1, 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 Mar IRFC was trading at 118.77. The strike last trading price was 22.1, 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 117.69. The strike last trading price was 22.1, 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 119.20. The strike last trading price was 22.1, 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 119.30. The strike last trading price was 22.1, 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 Mar IRFC was trading at 119.75. The strike last trading price was 22.1, 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 Mar IRFC was trading at 123.42. The strike last trading price was 22.1, 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 Mar IRFC was trading at 120.59. The strike last trading price was 22.1, 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 117.73. The strike last trading price was 22.1, 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 114.59. The strike last trading price was 22.1, 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 Mar IRFC was trading at 111.13. The strike last trading price was 22.1, 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 Feb IRFC was trading at 112.42. The strike last trading price was 22.1, 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 102.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.02
Theta: -0.05
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 124.11 | 0.3 | -0.3 | 63.79 | 1 | 0 | 28 |
| 9 Apr | 123.06 | 0.6 | 0.15 | 68.06 | 2 | 0 | 29 |
| 8 Apr | 124.41 | 0.45 | -0.6 | - | 22 | 6 | 30 |
| 7 Apr | 122.42 | 1 | 0.75 | - | 51 | 4 | 24 |
| 4 Apr | 124.84 | 0.25 | -0.15 | 52.44 | 4 | 0 | 20 |
| 3 Apr | 129.16 | 0.4 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 127.48 | 0.4 | -0.15 | 58.18 | 7 | -1 | 19 |
| 1 Apr | 124.38 | 0.55 | 0 | 0.00 | 0 | 16 | 0 |
| 28 Mar | 124.42 | 0.55 | -0.45 | 51.28 | 25 | 16 | 20 |
| 27 Mar | 124.34 | 1 | -0.7 | 59.95 | 1 | 0 | 3 |
| 26 Mar | 128.39 | 1.7 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 129.41 | 1.7 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 132.80 | 1.7 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 129.66 | 1.7 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 128.52 | 1.7 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 128.11 | 1.7 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 121.80 | 1.7 | 0.05 | 57.58 | 1 | 0 | 3 |
| 17 Mar | 118.77 | 1.65 | -1.7 | 51.17 | 2 | 1 | 2 |
| 13 Mar | 117.69 | 3.35 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 119.20 | 3.35 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 119.30 | 3.35 | 0 | 0.00 | 0 | 1 | 0 |
| 10 Mar | 119.75 | 3.35 | 0.2 | 64.26 | 1 | 0 | 0 |
| 7 Mar | 123.42 | 3.15 | 0 | 16.02 | 0 | 0 | 0 |
| 6 Mar | 120.59 | 3.15 | 0 | 14.50 | 0 | 0 | 0 |
| 5 Mar | 117.73 | 3.15 | 0 | 12.06 | 0 | 0 | 0 |
| 4 Mar | 114.59 | 3.15 | 0 | 10.35 | 0 | 0 | 0 |
| 3 Mar | 111.13 | 3.15 | 0 | 8.06 | 0 | 0 | 0 |
| 28 Feb | 112.42 | 3.15 | 0 | 8.46 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 102.5 expiring on 24APR2025
Delta for 102.5 PE is -0.05
Historical price for 102.5 PE is as follows
On 11 Apr IRFC was trading at 124.11. The strike last trading price was 0.3, which was -0.3 lower than the previous day. The implied volatity was 63.79, the open interest changed by 0 which decreased total open position to 28
On 9 Apr IRFC was trading at 123.06. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 68.06, the open interest changed by 0 which decreased total open position to 29
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 0.45, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 30
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 24
On 4 Apr IRFC was trading at 124.84. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was 52.44, the open interest changed by 0 which decreased total open position to 20
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 0.4, 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 2 Apr IRFC was trading at 127.48. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 58.18, the open interest changed by -1 which decreased total open position to 19
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 16 which increased total open position to 0
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 0.55, which was -0.45 lower than the previous day. The implied volatity was 51.28, the open interest changed by 16 which increased total open position to 20
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 1, which was -0.7 lower than the previous day. The implied volatity was 59.95, the open interest changed by 0 which decreased total open position to 3
On 26 Mar IRFC was trading at 128.39. The strike last trading price was 1.7, 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 1.7, 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 1.7, 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 1.7, 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 1.7, 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 19 Mar IRFC was trading at 128.11. The strike last trading price was 1.7, 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 1.7, which was 0.05 higher than the previous day. The implied volatity was 57.58, the open interest changed by 0 which decreased total open position to 3
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 1.65, which was -1.7 lower than the previous day. The implied volatity was 51.17, the open interest changed by 1 which increased total open position to 2
On 13 Mar IRFC was trading at 117.69. The strike last trading price was 3.35, 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 3.35, 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 11 Mar IRFC was trading at 119.30. The strike last trading price was 3.35, 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 10 Mar IRFC was trading at 119.75. The strike last trading price was 3.35, which was 0.2 higher than the previous day. The implied volatity was 64.26, the open interest changed by 0 which decreased total open position to 0
On 7 Mar IRFC was trading at 123.42. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 16.02, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IRFC was trading at 120.59. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 14.50, the open interest changed by 0 which decreased total open position to 0
On 5 Mar IRFC was trading at 117.73. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 12.06, the open interest changed by 0 which decreased total open position to 0
On 4 Mar IRFC was trading at 114.59. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 10.35, the open interest changed by 0 which decreased total open position to 0
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 8.06, the open interest changed by 0 which decreased total open position to 0
On 28 Feb IRFC was trading at 112.42. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 8.46, the open interest changed by 0 which decreased total open position to 0
