Historical option data for IRFC
25 May 2026 04:10 PM IST
| IRFC 26-May-2026 103 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0
Theta: -0.3
Gamma: 0.10497
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 May | 100.45 | 0.32 | 0.32 | 45.03 | 371 | -45 | 187 | |||||||||
| 22 May | 98.19 | 0.18 | 0.18 | 33.91 | 133 | 3 | 232 | |||||||||
| 21 May | 98.17 | 0.27 | 0.27 | 34.6 | 271 | -113 | 228 | |||||||||
| 20 May | 97.13 | 0.32 | 0.32 (-60.00%) | 37.74 | 208 | -78 | 342 | |||||||||
| 19 May | 97.22 | 0.4 | -0.6 (-60.00%) | 38.84 | 499 | -36 | 421 | |||||||||
| 18 May | 97.66 | 0.64 | -0.36 (-36.00%) | 39.37 | 372 | 81 | 456 | |||||||||
| 15 May | 98.86 | 1 | -1 (-50.00%) | 35.24 | 918 | 44 | 371 | |||||||||
| 14 May | 100.19 | 1.84 | -1.16 (-38.67%) | 39.88 | 1,331 | 74 | 328 | |||||||||
| 13 May | 101.48 | 2.83 | 0.83 (41.50%) | 0 | 353 | -56 | 254 | |||||||||
| 12 May | 99.36 | 1.93 | -1.07 (-35.67%) | 0 | 334 | 89 | 307 | |||||||||
| 11 May | 103.08 | 3.38 | -2.62 (-43.67%) | 37.81 | 211 | 138 | 217 | |||||||||
| 8 May | 106.03 | 6.09 | 0 (0.00%) | 38.62 | 0 | 0 | 79 | |||||||||
| 7 May | 106.77 | 6.09 | 0 (0.00%) | 38.62 | 11 | 1 | 80 | |||||||||
| 6 May | 106.74 | 6.09 | -0.28 (-4.40%) | 38.35 | 13 | 4 | 80 | |||||||||
| 5 May | 105.82 | 6.37 | 1.25 (24.41%) | 41.83 | 59 | 3 | 75 | |||||||||
| 4 May | 104.41 | 5.32 | 0.34 (6.83%) | 41.19 | 60 | 10 | 70 | |||||||||
| 30 Apr | 104.21 | 5.04 | -0.75 (-12.95%) | 36.79 | 66 | 13 | 73 | |||||||||
| 29 Apr | 105.08 | 5.89 | 0.15 (2.61%) | 38.4 | 30 | -12 | 61 | |||||||||
| 28 Apr | 105.14 | 5.74 | -0.53 (-8.45%) | 38.78 | 20 | 1 | 73 | |||||||||
| 27 Apr | 105.57 | 6.27 | 0.98 (18.53%) | 39.11 | 3 | -2 | 73 | |||||||||
| 24 Apr | 103.92 | 5.32 | -0.62 (-10.44%) | 36.59 | 36 | 20 | 74 | |||||||||
| 23 Apr | 105.06 | 5.94 | -0.73 (-10.94%) | 35.54 | 83 | 27 | 54 | |||||||||
| 22 Apr | 105.82 | 6.67 | 0.89 (15.40%) | 36.44 | 20 | 4 | 28 | |||||||||
| 21 Apr | 103.61 | 5.04 | 0.29 (6.11%) | 34.98 | 9 | 0 | 19 | |||||||||
| 20 Apr | 103.02 | 4.75 | -1.09 (-18.66%) | 33.88 | 26 | 16 | 18 | |||||||||
| 17 Apr | 104.84 | 5.84 | 0.67 (12.96%) | 32.6 | 2 | -1 | 1 | |||||||||
| 16 Apr | 103.24 | 5.17 | 3.54 (217.18%) | 33.61 | 4 | 1 | 1 | |||||||||
| 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%) | 0.63 | 0 | 0 | 0 | |||||||||
| 9 Apr | 98.49 | 1.63 | 0 (0.00%) | 2.97 | 0 | 0 | 0 | |||||||||
| 8 Apr | 98.91 | 1.63 | 0 (0.00%) | 2.42 | 0 | 0 | 0 | |||||||||
| 7 Apr | 92.93 | 1.63 | 0 (0.00%) | 7.69 | 0 | 0 | 0 | |||||||||
| 6 Apr | 92.72 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 91.84 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 91.99 | 0 | 0 (0.00%) | 7.92 | 0 | 0 | 0 | |||||||||
For Indian Railway Fin Corp L - strike price 103 expiring on 26MAY2026
Delta for 103 CE is 0.21
Historical price for 103 CE is as follows
On 25 May IRFC was trading at 100.45. The strike last trading price was 0.32, which was 0.32 higher than the previous day. The implied volatity was 45.03, the open interest changed by -45 which decreased total open position to 187
On 22 May IRFC was trading at 98.19. The strike last trading price was 0.18, which was 0.18 higher than the previous day. The implied volatity was 33.91, the open interest changed by 3 which increased total open position to 232
On 21 May IRFC was trading at 98.17. The strike last trading price was 0.27, which was 0.27 higher than the previous day. The implied volatity was 34.6, the open interest changed by -113 which decreased total open position to 228
On 20 May IRFC was trading at 97.13. The strike last trading price was 0.32, which was 0.32 higher than the previous day. The implied volatity was 37.74, the open interest changed by -78 which decreased total open position to 342
On 19 May IRFC was trading at 97.22. The strike last trading price was 0.4, which was -0.6 lower than the previous day. The implied volatity was 38.84, the open interest changed by -36 which decreased total open position to 421
On 18 May IRFC was trading at 97.66. The strike last trading price was 0.64, which was -0.36 lower than the previous day. The implied volatity was 39.37, the open interest changed by 81 which increased total open position to 456
On 15 May IRFC was trading at 98.86. The strike last trading price was 1, which was -1 lower than the previous day. The implied volatity was 35.24, the open interest changed by 44 which increased total open position to 371
On 14 May IRFC was trading at 100.19. The strike last trading price was 1.84, which was -1.16 lower than the previous day. The implied volatity was 39.88, the open interest changed by 74 which increased total open position to 328
On 13 May IRFC was trading at 101.48. The strike last trading price was 2.83, which was 0.83 higher than the previous day. The implied volatity was 0, the open interest changed by -56 which decreased total open position to 254
On 12 May IRFC was trading at 99.36. The strike last trading price was 1.93, which was -1.07 lower than the previous day. The implied volatity was 0, the open interest changed by 89 which increased total open position to 307
On 11 May IRFC was trading at 103.08. The strike last trading price was 3.38, which was -2.62 lower than the previous day. The implied volatity was 37.81, the open interest changed by 138 which increased total open position to 217
On 8 May IRFC was trading at 106.03. The strike last trading price was 6.09, which was 0 lower than the previous day. The implied volatity was 38.62, the open interest changed by 0 which decreased total open position to 79
On 7 May IRFC was trading at 106.77. The strike last trading price was 6.09, which was 0 lower than the previous day. The implied volatity was 38.62, the open interest changed by 1 which increased total open position to 80
On 6 May IRFC was trading at 106.74. The strike last trading price was 6.09, which was -0.28 lower than the previous day. The implied volatity was 38.35, the open interest changed by 4 which increased total open position to 80
On 5 May IRFC was trading at 105.82. The strike last trading price was 6.37, which was 1.25 higher than the previous day. The implied volatity was 41.83, the open interest changed by 3 which increased total open position to 75
On 4 May IRFC was trading at 104.41. The strike last trading price was 5.32, which was 0.34 higher than the previous day. The implied volatity was 41.19, the open interest changed by 10 which increased total open position to 70
On 30 Apr IRFC was trading at 104.21. The strike last trading price was 5.04, which was -0.75 lower than the previous day. The implied volatity was 36.79, the open interest changed by 13 which increased total open position to 73
On 29 Apr IRFC was trading at 105.08. The strike last trading price was 5.89, which was 0.15 higher than the previous day. The implied volatity was 38.4, the open interest changed by -12 which decreased total open position to 61
On 28 Apr IRFC was trading at 105.14. The strike last trading price was 5.74, which was -0.53 lower than the previous day. The implied volatity was 38.78, the open interest changed by 1 which increased total open position to 73
On 27 Apr IRFC was trading at 105.57. The strike last trading price was 6.27, which was 0.98 higher than the previous day. The implied volatity was 39.11, the open interest changed by -2 which decreased total open position to 73
On 24 Apr IRFC was trading at 103.92. The strike last trading price was 5.32, which was -0.62 lower than the previous day. The implied volatity was 36.59, the open interest changed by 20 which increased total open position to 74
On 23 Apr IRFC was trading at 105.06. The strike last trading price was 5.94, which was -0.73 lower than the previous day. The implied volatity was 35.54, the open interest changed by 27 which increased total open position to 54
On 22 Apr IRFC was trading at 105.82. The strike last trading price was 6.67, which was 0.89 higher than the previous day. The implied volatity was 36.44, the open interest changed by 4 which increased total open position to 28
On 21 Apr IRFC was trading at 103.61. The strike last trading price was 5.04, which was 0.29 higher than the previous day. The implied volatity was 34.98, 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 4.75, which was -1.09 lower than the previous day. The implied volatity was 33.88, the open interest changed by 16 which increased total open position to 18
On 17 Apr IRFC was trading at 104.84. The strike last trading price was 5.84, which was 0.67 higher than the previous day. The implied volatity was 32.6, the open interest changed by -1 which decreased total open position to 1
On 16 Apr IRFC was trading at 103.24. The strike last trading price was 5.17, which was 3.54 higher than the previous day. The implied volatity was 33.61, the open interest changed by 1 which increased total open position to 1
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 0.63, 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 1.63, which was 0 lower than the previous day. The implied volatity was 2.97, 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 1.63, which was 0 lower than the previous day. The implied volatity was 2.42, 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 1.63, which was 0 lower than the previous day. The implied volatity was 7.69, 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 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 2 Apr IRFC was trading at 91.84. 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 1 Apr IRFC was trading at 91.99. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.92, the open interest changed by 0 which decreased total open position to 0
| IRFC 26-May-2026 103 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0
Theta: -0.3
Gamma: 0.10405
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 May | 100.45 | 2.62 | -2.03 (-43.66%) | 46.2 | 61 | -13 | 98 |
| 22 May | 98.19 | 4.65 | -0.49 (-9.53%) | 33.97 | 48 | -22 | 126 |
| 21 May | 98.17 | 5.14 | -1.16 (-18.41%) | 39.8 | 41 | -13 | 149 |
| 20 May | 97.13 | 6.12 | -0.04 (-0.65%) | 43.32 | 19 | -14 | 163 |
| 19 May | 97.22 | 6.16 | 6.16 (12.00%) | 46.18 | 0 | 0 | 177 |
| 18 May | 97.66 | 6.16 | 0.66 (12.00%) | 46.18 | 34 | -16 | 178 |
| 15 May | 98.86 | 5.78 | 0.84 (17.00%) | 48.56 | 59 | -26 | 195 |
| 14 May | 100.19 | 4.89 | 0.76 (18.40%) | 46.25 | 407 | 24 | 221 |
| 13 May | 101.48 | 4.08 | -1.52 (-27.14%) | 0 | 52 | -4 | 198 |
| 12 May | 99.36 | 5.63 | 2.27 (67.56%) | 0 | 135 | -41 | 200 |
| 11 May | 103.08 | 3.3 | 1.24 (60.19%) | 41.48 | 1,140 | 123 | 244 |
| 8 May | 106.03 | 2.05 | 0.41 (25.00%) | 37.33 | 28 | -5 | 127 |
| 7 May | 106.77 | 1.69 | -0.1 (-5.59%) | 34.33 | 37 | 0 | 131 |
| 6 May | 106.74 | 1.76 | -0.74 (-29.60%) | 34.92 | 55 | 21 | 132 |
| 5 May | 105.82 | 2.49 | -0.57 (-18.63%) | 38.73 | 143 | -4 | 112 |
| 4 May | 104.41 | 2.93 | -0.77 (-20.81%) | 37.85 | 40 | -9 | 114 |
| 30 Apr | 104.21 | 3.69 | 0.4 (12.16%) | 41.68 | 90 | -8 | 115 |
| 29 Apr | 105.08 | 3.26 | -0.09 (-2.69%) | 39.8 | 69 | 19 | 125 |
| 28 Apr | 105.14 | 3.35 | -0.62 (-15.62%) | 39.91 | 41 | -6 | 107 |
| 27 Apr | 105.57 | 3.97 | -1.24 (-23.80%) | 45.66 | 9 | 3 | 113 |
| 24 Apr | 103.92 | 5.07 | -0.34 (-6.28%) | 48.11 | 68 | 42 | 108 |
| 23 Apr | 105.06 | 5.63 | 1.5 (36.32%) | 54.22 | 122 | 44 | 66 |
| 22 Apr | 105.82 | 4.13 | -0.85 (-17.07%) | 43.67 | 33 | 19 | 21 |
| 21 Apr | 103.61 | 4.99 | -11.27 (-69.31%) | 44.01 | 2 | 0 | 0 |
| 20 Apr | 103.02 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 104.84 | 0 | 0 | - | 0 | 0 | 0 |
| 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%) | 0.08 | 0 | 0 | 0 |
| 9 Apr | 98.49 | 16.26 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 98.91 | 16.26 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 92.93 | 16.26 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 92.72 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 91.84 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 91.99 | 0 | 0 (0.00%) | 0 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 103 expiring on 26MAY2026
Delta for 103 PE is -0.78
Historical price for 103 PE is as follows
On 25 May IRFC was trading at 100.45. The strike last trading price was 2.62, which was -2.03 lower than the previous day. The implied volatity was 46.2, the open interest changed by -13 which decreased total open position to 98
On 22 May IRFC was trading at 98.19. The strike last trading price was 4.65, which was -0.49 lower than the previous day. The implied volatity was 33.97, the open interest changed by -22 which decreased total open position to 126
On 21 May IRFC was trading at 98.17. The strike last trading price was 5.14, which was -1.16 lower than the previous day. The implied volatity was 39.8, the open interest changed by -13 which decreased total open position to 149
On 20 May IRFC was trading at 97.13. The strike last trading price was 6.12, which was -0.04 lower than the previous day. The implied volatity was 43.32, the open interest changed by -14 which decreased total open position to 163
On 19 May IRFC was trading at 97.22. The strike last trading price was 6.16, which was 6.16 higher than the previous day. The implied volatity was 46.18, the open interest changed by 0 which decreased total open position to 177
On 18 May IRFC was trading at 97.66. The strike last trading price was 6.16, which was 0.66 higher than the previous day. The implied volatity was 46.18, the open interest changed by -16 which decreased total open position to 178
On 15 May IRFC was trading at 98.86. The strike last trading price was 5.78, which was 0.84 higher than the previous day. The implied volatity was 48.56, the open interest changed by -26 which decreased total open position to 195
On 14 May IRFC was trading at 100.19. The strike last trading price was 4.89, which was 0.76 higher than the previous day. The implied volatity was 46.25, the open interest changed by 24 which increased total open position to 221
On 13 May IRFC was trading at 101.48. The strike last trading price was 4.08, which was -1.52 lower than the previous day. The implied volatity was 0, the open interest changed by -4 which decreased total open position to 198
On 12 May IRFC was trading at 99.36. The strike last trading price was 5.63, which was 2.27 higher than the previous day. The implied volatity was 0, the open interest changed by -41 which decreased total open position to 200
On 11 May IRFC was trading at 103.08. The strike last trading price was 3.3, which was 1.24 higher than the previous day. The implied volatity was 41.48, the open interest changed by 123 which increased total open position to 244
On 8 May IRFC was trading at 106.03. The strike last trading price was 2.05, which was 0.41 higher than the previous day. The implied volatity was 37.33, the open interest changed by -5 which decreased total open position to 127
On 7 May IRFC was trading at 106.77. The strike last trading price was 1.69, which was -0.1 lower than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 131
On 6 May IRFC was trading at 106.74. The strike last trading price was 1.76, which was -0.74 lower than the previous day. The implied volatity was 34.92, the open interest changed by 21 which increased total open position to 132
On 5 May IRFC was trading at 105.82. The strike last trading price was 2.49, which was -0.57 lower than the previous day. The implied volatity was 38.73, the open interest changed by -4 which decreased total open position to 112
On 4 May IRFC was trading at 104.41. The strike last trading price was 2.93, which was -0.77 lower than the previous day. The implied volatity was 37.85, the open interest changed by -9 which decreased total open position to 114
On 30 Apr IRFC was trading at 104.21. The strike last trading price was 3.69, which was 0.4 higher than the previous day. The implied volatity was 41.68, the open interest changed by -8 which decreased total open position to 115
On 29 Apr IRFC was trading at 105.08. The strike last trading price was 3.26, which was -0.09 lower than the previous day. The implied volatity was 39.8, the open interest changed by 19 which increased total open position to 125
On 28 Apr IRFC was trading at 105.14. The strike last trading price was 3.35, which was -0.62 lower than the previous day. The implied volatity was 39.91, the open interest changed by -6 which decreased total open position to 107
On 27 Apr IRFC was trading at 105.57. The strike last trading price was 3.97, which was -1.24 lower than the previous day. The implied volatity was 45.66, the open interest changed by 3 which increased total open position to 113
On 24 Apr IRFC was trading at 103.92. The strike last trading price was 5.07, which was -0.34 lower than the previous day. The implied volatity was 48.11, the open interest changed by 42 which increased total open position to 108
On 23 Apr IRFC was trading at 105.06. The strike last trading price was 5.63, which was 1.5 higher than the previous day. The implied volatity was 54.22, the open interest changed by 44 which increased total open position to 66
On 22 Apr IRFC was trading at 105.82. The strike last trading price was 4.13, which was -0.85 lower than the previous day. The implied volatity was 43.67, the open interest changed by 19 which increased total open position to 21
On 21 Apr IRFC was trading at 103.61. The strike last trading price was 4.99, which was -11.27 lower than the previous day. The implied volatity was 44.01, the open interest changed by 0 which decreased total open position to 0
On 20 Apr IRFC was trading at 103.02. 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 17 Apr IRFC was trading at 104.84. 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 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 0.08, 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 16.26, 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 16.26, 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 16.26, 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 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 2 Apr IRFC was trading at 91.84. 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 1 Apr IRFC was trading at 91.99. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
