IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
18 Mar 2025 10:14 AM IST
| IRFC 27MAR2025 102.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 18 Mar | 120.95 | 16.65 | 1.55 | - | 2 | 0 | 58 | |||
| 17 Mar | 118.77 | 15.15 | 2.4 | - | 8 | -1 | 56 | |||
| 13 Mar | 117.69 | 12.75 | -1.85 | - | 9 | 3 | 58 | |||
| 12 Mar | 119.20 | 14.6 | 1.25 | - | 3 | -2 | 55 | |||
| 11 Mar | 119.30 | 13.35 | -2.5 | - | 3 | 0 | 60 | |||
| 10 Mar | 119.75 | 15.85 | 0.15 | - | 4 | 61 | 61 | |||
| 7 Mar | 123.42 | 15.7 | 0 | 0.00 | 0 | 2 | 0 | |||
| 6 Mar | 120.59 | 15.7 | 1.95 | - | 14 | 1 | 61 | |||
| 5 Mar | 117.73 | 13.75 | 2.7 | - | 14 | 2 | 62 | |||
| 4 Mar | 114.59 | 11.05 | 1.3 | - | 6 | -1 | 59 | |||
| 3 Mar | 111.13 | 9.85 | 3.5 | 19.90 | 273 | 50 | 59 | |||
| 28 Feb | 112.42 | 6.3 | -34.3 | - | 34 | 10 | 10 | |||
| 27 Feb | 120.36 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 123.26 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 123.26 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 123.47 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 125.11 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 124.78 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 124.27 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Feb | 119.27 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 121.78 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 121.75 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 126.57 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 125.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Indian Railway Fin Corp L - strike price 102.5 expiring on 27MAR2025
Delta for 102.5 CE is -
Historical price for 102.5 CE is as follows
On 18 Mar IRFC was trading at 120.95. The strike last trading price was 16.65, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 15.15, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 56
On 13 Mar IRFC was trading at 117.69. The strike last trading price was 12.75, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 58
On 12 Mar IRFC was trading at 119.20. The strike last trading price was 14.6, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 55
On 11 Mar IRFC was trading at 119.30. The strike last trading price was 13.35, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 60
On 10 Mar IRFC was trading at 119.75. The strike last trading price was 15.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 61
On 7 Mar IRFC was trading at 123.42. The strike last trading price was 15.7, 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 6 Mar IRFC was trading at 120.59. The strike last trading price was 15.7, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 61
On 5 Mar IRFC was trading at 117.73. The strike last trading price was 13.75, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 62
On 4 Mar IRFC was trading at 114.59. The strike last trading price was 11.05, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 59
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 9.85, which was 3.5 higher than the previous day. The implied volatity was 19.90, the open interest changed by 50 which increased total open position to 59
On 28 Feb IRFC was trading at 112.42. The strike last trading price was 6.3, which was -34.3 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 27 Feb IRFC was trading at 120.36. The strike last trading price was 0, 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 26 Feb IRFC was trading at 123.26. The strike last trading price was 0, 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 Feb IRFC was trading at 123.26. The strike last trading price was 0, 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 Feb IRFC was trading at 123.47. The strike last trading price was 0, 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 Feb IRFC was trading at 125.11. The strike last trading price was 0, 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 Feb IRFC was trading at 124.78. The strike last trading price was 0, 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 Feb IRFC was trading at 124.27. The strike last trading price was 0, 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 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Feb IRFC was trading at 121.78. The strike last trading price was 0, 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 14 Feb IRFC was trading at 121.75. The strike last trading price was 0, 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 Feb IRFC was trading at 126.57. The strike last trading price was 0, 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 Feb IRFC was trading at 125.35. The strike last trading price was 0, 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
| IRFC 27MAR2025 102.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 18 Mar | 120.95 | 0.25 | 0 | - | 2 | 0 | 238 |
| 17 Mar | 118.77 | 0.25 | -0.2 | 57.00 | 15 | 3 | 238 |
| 13 Mar | 117.69 | 0.45 | 0.05 | 51.57 | 148 | -5 | 159 |
| 12 Mar | 119.20 | 0.4 | -0.2 | 52.74 | 36 | -2 | 164 |
| 11 Mar | 119.30 | 0.6 | -0.15 | 59.81 | 72 | 4 | 166 |
| 10 Mar | 119.75 | 0.8 | 0.4 | 60.50 | 122 | -2 | 167 |
| 7 Mar | 123.42 | 0.4 | -0.4 | 54.39 | 91 | 33 | 169 |
| 6 Mar | 120.59 | 0.8 | -0.25 | 57.09 | 55 | 2 | 136 |
| 5 Mar | 117.73 | 1.05 | -0.65 | 55.59 | 43 | 17 | 133 |
| 4 Mar | 114.59 | 1.75 | -0.8 | 57.11 | 354 | -37 | 119 |
| 3 Mar | 111.13 | 2.45 | -2.15 | 56.31 | 608 | 49 | 150 |
| 28 Feb | 112.42 | 4.55 | 1.95 | 76.36 | 259 | 86 | 101 |
| 27 Feb | 120.36 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 123.26 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 123.26 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 123.47 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 125.11 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 124.78 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 124.27 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 119.27 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 121.78 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 121.75 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Feb | 126.57 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 125.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 102.5 expiring on 27MAR2025
Delta for 102.5 PE is -
Historical price for 102.5 PE is as follows
On 18 Mar IRFC was trading at 120.95. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 238
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 57.00, the open interest changed by 3 which increased total open position to 238
On 13 Mar IRFC was trading at 117.69. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 51.57, the open interest changed by -5 which decreased total open position to 159
On 12 Mar IRFC was trading at 119.20. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 52.74, the open interest changed by -2 which decreased total open position to 164
On 11 Mar IRFC was trading at 119.30. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 59.81, the open interest changed by 4 which increased total open position to 166
On 10 Mar IRFC was trading at 119.75. The strike last trading price was 0.8, which was 0.4 higher than the previous day. The implied volatity was 60.50, the open interest changed by -2 which decreased total open position to 167
On 7 Mar IRFC was trading at 123.42. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 54.39, the open interest changed by 33 which increased total open position to 169
On 6 Mar IRFC was trading at 120.59. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 57.09, the open interest changed by 2 which increased total open position to 136
On 5 Mar IRFC was trading at 117.73. The strike last trading price was 1.05, which was -0.65 lower than the previous day. The implied volatity was 55.59, the open interest changed by 17 which increased total open position to 133
On 4 Mar IRFC was trading at 114.59. The strike last trading price was 1.75, which was -0.8 lower than the previous day. The implied volatity was 57.11, the open interest changed by -37 which decreased total open position to 119
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 2.45, which was -2.15 lower than the previous day. The implied volatity was 56.31, the open interest changed by 49 which increased total open position to 150
On 28 Feb IRFC was trading at 112.42. The strike last trading price was 4.55, which was 1.95 higher than the previous day. The implied volatity was 76.36, the open interest changed by 86 which increased total open position to 101
On 27 Feb IRFC was trading at 120.36. The strike last trading price was 0, 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 26 Feb IRFC was trading at 123.26. The strike last trading price was 0, 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 Feb IRFC was trading at 123.26. The strike last trading price was 0, 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 Feb IRFC was trading at 123.47. The strike last trading price was 0, 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 Feb IRFC was trading at 125.11. The strike last trading price was 0, 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 Feb IRFC was trading at 124.78. The strike last trading price was 0, 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 Feb IRFC was trading at 124.27. The strike last trading price was 0, 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 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 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Feb IRFC was trading at 121.78. The strike last trading price was 0, 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 14 Feb IRFC was trading at 121.75. The strike last trading price was 0, 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 Feb IRFC was trading at 126.57. The strike last trading price was 0, 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 Feb IRFC was trading at 125.35. The strike last trading price was 0, 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
