`
[--[65.84.65.76]--]
IRFC
Indian Railway Fin Corp L

117.69 -1.51 (-1.27%)

Back to Option Chain


Historical option data for IRFC

13 Mar 2025 04:14 PM IST
IRFC 27MAR2025 102.5 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
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 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: -0.08
Vega: 0.03
Theta: -0.06
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
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 -0.08

Historical price for 102.5 PE is as follows

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