IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
12 May 2026 04:15 PM IST
| IRFC 26-May-2026 (13d) 105 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 99.36 | 1.51 | -1.49 (-49.67%) | 0 | 942 | -21 | 1,341 | |||||||||
|
|
||||||||||||||||
| 11 May | 103.08 | 2.52 | -1.48 (-37.00%) | 38.37 | 1,080 | 131 | 1,364 | |||||||||
| 8 May | 106.03 | 4.2 | -0.6099999999999994 (-12.68%) | 37.29 | 335 | -7 | 1,237 | |||||||||
| 7 May | 106.77 | 4.86 | -0.1200000000000001 (-2.41%) | 38.25 | 774 | 36 | 1,243 | |||||||||
| 6 May | 106.74 | 5.03 | 0.2400000000000002 (5.01%) | 39.39 | 1,166 | -60 | 1,207 | |||||||||
| 5 May | 105.82 | 4.76 | 0.6600000000000001 (16.10%) | 40.57 | 3,488 | 313 | 1,285 | |||||||||
| 4 May | 104.41 | 4.3 | 0.3099999999999996 (7.77%) | 39.86 | 708 | 176 | 964 | |||||||||
| 30 Apr | 104.21 | 4.09 | -0.4800000000000004 (-10.50%) | 36.02 | 605 | 110 | 898 | |||||||||
| 29 Apr | 105.08 | 4.7 | -0.33000000000000007 (-6.56%) | 37.86 | 638 | 166 | 787 | |||||||||
| 28 Apr | 105.14 | 5.07 | -0.1299999999999999 (-2.50%) | 41.14 | 445 | 64 | 620 | |||||||||
| 27 Apr | 105.57 | 5.14 | 0.8099999999999996 (18.71%) | 38.87 | 365 | 36 | 556 | |||||||||
| 24 Apr | 103.92 | 4.45 | -0.3899999999999997 (-8.06%) | 36.93 | 437 | 60 | 523 | |||||||||
| 23 Apr | 105.06 | 4.75 | -0.8399999999999999 (-15.03%) | 35.94 | 657 | 169 | 458 | |||||||||
| 22 Apr | 105.82 | 5.68 | 1.7399999999999998 (44.16%) | 37.85 | 424 | 95 | 285 | |||||||||
| 21 Apr | 103.61 | 4.06 | 0.17999999999999972 (4.64%) | 33.93 | 60 | 2 | 190 | |||||||||
| 20 Apr | 103.02 | 3.71 | -0.9299999999999997 (-20.04%) | 34.02 | 97 | 40 | 188 | |||||||||
| 17 Apr | 104.84 | 4.68 | 0.41999999999999993 (9.86%) | 31.87 | 213 | 31 | 151 | |||||||||
| 16 Apr | 103.24 | 4.28 | 0.4200000000000004 (10.88%) | 34.11 | 117 | 75 | 121 | |||||||||
| 15 Apr | 101.72 | 3.85 | 0.9100000000000001 (30.95%) | 36.71 | 38 | 19 | 47 | |||||||||
| 13 Apr | 98.92 | 2.93 | -0.2999999999999998 (-9.29%) | 37.11 | 34 | 17 | 33 | |||||||||
| 10 Apr | 100.26 | 3.23 | 0.43000000000000016 (15.36%) | 34.14 | 20 | 11 | 17 | |||||||||
| 9 Apr | 98.49 | 2.8 | 1.46 (108.96%) | 34.02 | 20 | 6 | 6 | |||||||||
| 8 Apr | 98.91 | 1.34 | 0 (0.00%) | 4.12 | 0 | 0 | 0 | |||||||||
| 7 Apr | 92.93 | 0 | 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 105 expiring on 26MAY2026
Delta for 105 CE is 0
Historical price for 105 CE is as follows
On 12 May IRFC was trading at 99.36. The strike last trading price was 1.51, which was -1.49 lower than the previous day. The implied volatity was 0, the open interest changed by -21 which decreased total open position to 1341
On 11 May IRFC was trading at 103.08. The strike last trading price was 2.52, which was -1.48 lower than the previous day. The implied volatity was 38.37, the open interest changed by 131 which increased total open position to 1364
On 8 May IRFC was trading at 106.03. The strike last trading price was 4.2, which was -0.6099999999999994 lower than the previous day. The implied volatity was 37.29, the open interest changed by -7 which decreased total open position to 1237
On 7 May IRFC was trading at 106.77. The strike last trading price was 4.86, which was -0.1200000000000001 lower than the previous day. The implied volatity was 38.25, the open interest changed by 36 which increased total open position to 1243
On 6 May IRFC was trading at 106.74. The strike last trading price was 5.03, which was 0.2400000000000002 higher than the previous day. The implied volatity was 39.39, the open interest changed by -60 which decreased total open position to 1207
On 5 May IRFC was trading at 105.82. The strike last trading price was 4.76, which was 0.6600000000000001 higher than the previous day. The implied volatity was 40.57, the open interest changed by 313 which increased total open position to 1285
On 4 May IRFC was trading at 104.41. The strike last trading price was 4.3, which was 0.3099999999999996 higher than the previous day. The implied volatity was 39.86, the open interest changed by 176 which increased total open position to 964
On 30 Apr IRFC was trading at 104.21. The strike last trading price was 4.09, which was -0.4800000000000004 lower than the previous day. The implied volatity was 36.02, the open interest changed by 110 which increased total open position to 898
On 29 Apr IRFC was trading at 105.08. The strike last trading price was 4.7, which was -0.33000000000000007 lower than the previous day. The implied volatity was 37.86, the open interest changed by 166 which increased total open position to 787
On 28 Apr IRFC was trading at 105.14. The strike last trading price was 5.07, which was -0.1299999999999999 lower than the previous day. The implied volatity was 41.14, the open interest changed by 64 which increased total open position to 620
On 27 Apr IRFC was trading at 105.57. The strike last trading price was 5.14, which was 0.8099999999999996 higher than the previous day. The implied volatity was 38.87, the open interest changed by 36 which increased total open position to 556
On 24 Apr IRFC was trading at 103.92. The strike last trading price was 4.45, which was -0.3899999999999997 lower than the previous day. The implied volatity was 36.93, the open interest changed by 60 which increased total open position to 523
On 23 Apr IRFC was trading at 105.06. The strike last trading price was 4.75, which was -0.8399999999999999 lower than the previous day. The implied volatity was 35.94, the open interest changed by 169 which increased total open position to 458
On 22 Apr IRFC was trading at 105.82. The strike last trading price was 5.68, which was 1.7399999999999998 higher than the previous day. The implied volatity was 37.85, the open interest changed by 95 which increased total open position to 285
On 21 Apr IRFC was trading at 103.61. The strike last trading price was 4.06, which was 0.17999999999999972 higher than the previous day. The implied volatity was 33.93, the open interest changed by 2 which increased total open position to 190
On 20 Apr IRFC was trading at 103.02. The strike last trading price was 3.71, which was -0.9299999999999997 lower than the previous day. The implied volatity was 34.02, the open interest changed by 40 which increased total open position to 188
On 17 Apr IRFC was trading at 104.84. The strike last trading price was 4.68, which was 0.41999999999999993 higher than the previous day. The implied volatity was 31.87, the open interest changed by 31 which increased total open position to 151
On 16 Apr IRFC was trading at 103.24. The strike last trading price was 4.28, which was 0.4200000000000004 higher than the previous day. The implied volatity was 34.11, the open interest changed by 75 which increased total open position to 121
On 15 Apr IRFC was trading at 101.72. The strike last trading price was 3.85, which was 0.9100000000000001 higher than the previous day. The implied volatity was 36.71, the open interest changed by 19 which increased total open position to 47
On 13 Apr IRFC was trading at 98.92. The strike last trading price was 2.93, which was -0.2999999999999998 lower than the previous day. The implied volatity was 37.11, the open interest changed by 17 which increased total open position to 33
On 10 Apr IRFC was trading at 100.26. The strike last trading price was 3.23, which was 0.43000000000000016 higher than the previous day. The implied volatity was 34.14, the open interest changed by 11 which increased total open position to 17
On 9 Apr IRFC was trading at 98.49. The strike last trading price was 2.8, which was 1.46 higher than the previous day. The implied volatity was 34.02, the open interest changed by 6 which increased total open position to 6
On 8 Apr IRFC was trading at 98.91. The strike last trading price was 1.34, which was 0 lower than the previous day. The implied volatity was 4.12, 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 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 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
| IRFC 26-May-2026 (13d) 105 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 99.36 | 7.04 | 2.5300000000000002 (56.10%) | 0 | 122 | -65 | 760 |
| 11 May | 103.08 | 4.43 | 1.5599999999999996 (54.36%) | 0 | 375 | -179 | 827 |
| 8 May | 106.03 | 2.9 | 0.5499999999999998 (23.40%) | 37.29 | 200 | -33 | 953 |
| 7 May | 106.77 | 2.28 | -0.2200000000000002 (-8.80%) | 33.42 | 253 | 62 | 985 |
| 6 May | 106.74 | 2.39 | -0.9099999999999997 (-27.58%) | 33.79 | 358 | 60 | 921 |
| 5 May | 105.82 | 3.3 | -0.7000000000000002 (-17.50%) | 38.3 | 649 | 170 | 852 |
| 4 May | 104.41 | 3.8 | -0.9699999999999998 (-20.34%) | 38.43 | 267 | 53 | 682 |
| 30 Apr | 104.21 | 4.6 | 0.27999999999999936 (6.48%) | 41.52 | 214 | 5 | 634 |
| 29 Apr | 105.08 | 4.44 | 0.11000000000000032 (2.54%) | 40.33 | 456 | 99 | 630 |
| 28 Apr | 105.14 | 4.3 | -0.4900000000000002 (-10.23%) | 39.31 | 275 | 109 | 530 |
| 27 Apr | 105.57 | 4.82 | -1.4299999999999997 (-22.88%) | 44.89 | 173 | 72 | 420 |
| 24 Apr | 103.92 | 6.05 | -0.35000000000000053 (-5.47%) | 47.85 | 216 | 46 | 349 |
| 23 Apr | 105.06 | 6.63 | 1.7599999999999998 (36.14%) | 53.49 | 354 | 212 | 303 |
| 22 Apr | 105.82 | 4.85 | -1.0700000000000003 (-18.07%) | 43.43 | 122 | 28 | 90 |
| 21 Apr | 103.61 | 6.08 | -0.2999999999999998 (-4.70%) | 43.51 | 22 | 8 | 62 |
| 20 Apr | 103.02 | 6.5 | 0.9000000000000004 (16.07%) | 43.75 | 18 | 7 | 50 |
| 17 Apr | 104.84 | 5.6 | -1.5300000000000002 (-21.46%) | 42.74 | 59 | 37 | 43 |
| 16 Apr | 103.24 | 7.13 | -2.37 (-24.95%) | 45.38 | 1 | 0 | 5 |
| 15 Apr | 101.72 | 9.5 | 9.5 | - | 0 | 0 | 5 |
| 13 Apr | 98.92 | 9.5 | 0.6699999999999999 (7.59%) | 46.73 | 1 | 0 | 4 |
| 10 Apr | 100.26 | 8.83 | -1.17 (-11.70%) | 45.63 | 1 | 0 | 3 |
| 9 Apr | 98.49 | 10 | -7.95 (-44.29%) | 49.74 | 3 | 0 | 0 |
| 8 Apr | 98.91 | 17.95 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 92.93 | 0 | 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 105 expiring on 26MAY2026
Delta for 105 PE is 0
Historical price for 105 PE is as follows
On 12 May IRFC was trading at 99.36. The strike last trading price was 7.04, which was 2.5300000000000002 higher than the previous day. The implied volatity was 0, the open interest changed by -65 which decreased total open position to 760
On 11 May IRFC was trading at 103.08. The strike last trading price was 4.43, which was 1.5599999999999996 higher than the previous day. The implied volatity was 0, the open interest changed by -179 which decreased total open position to 827
On 8 May IRFC was trading at 106.03. The strike last trading price was 2.9, which was 0.5499999999999998 higher than the previous day. The implied volatity was 37.29, the open interest changed by -33 which decreased total open position to 953
On 7 May IRFC was trading at 106.77. The strike last trading price was 2.28, which was -0.2200000000000002 lower than the previous day. The implied volatity was 33.42, the open interest changed by 62 which increased total open position to 985
On 6 May IRFC was trading at 106.74. The strike last trading price was 2.39, which was -0.9099999999999997 lower than the previous day. The implied volatity was 33.79, the open interest changed by 60 which increased total open position to 921
On 5 May IRFC was trading at 105.82. The strike last trading price was 3.3, which was -0.7000000000000002 lower than the previous day. The implied volatity was 38.3, the open interest changed by 170 which increased total open position to 852
On 4 May IRFC was trading at 104.41. The strike last trading price was 3.8, which was -0.9699999999999998 lower than the previous day. The implied volatity was 38.43, the open interest changed by 53 which increased total open position to 682
On 30 Apr IRFC was trading at 104.21. The strike last trading price was 4.6, which was 0.27999999999999936 higher than the previous day. The implied volatity was 41.52, the open interest changed by 5 which increased total open position to 634
On 29 Apr IRFC was trading at 105.08. The strike last trading price was 4.44, which was 0.11000000000000032 higher than the previous day. The implied volatity was 40.33, the open interest changed by 99 which increased total open position to 630
On 28 Apr IRFC was trading at 105.14. The strike last trading price was 4.3, which was -0.4900000000000002 lower than the previous day. The implied volatity was 39.31, the open interest changed by 109 which increased total open position to 530
On 27 Apr IRFC was trading at 105.57. The strike last trading price was 4.82, which was -1.4299999999999997 lower than the previous day. The implied volatity was 44.89, the open interest changed by 72 which increased total open position to 420
On 24 Apr IRFC was trading at 103.92. The strike last trading price was 6.05, which was -0.35000000000000053 lower than the previous day. The implied volatity was 47.85, the open interest changed by 46 which increased total open position to 349
On 23 Apr IRFC was trading at 105.06. The strike last trading price was 6.63, which was 1.7599999999999998 higher than the previous day. The implied volatity was 53.49, the open interest changed by 212 which increased total open position to 303
On 22 Apr IRFC was trading at 105.82. The strike last trading price was 4.85, which was -1.0700000000000003 lower than the previous day. The implied volatity was 43.43, the open interest changed by 28 which increased total open position to 90
On 21 Apr IRFC was trading at 103.61. The strike last trading price was 6.08, which was -0.2999999999999998 lower than the previous day. The implied volatity was 43.51, the open interest changed by 8 which increased total open position to 62
On 20 Apr IRFC was trading at 103.02. The strike last trading price was 6.5, which was 0.9000000000000004 higher than the previous day. The implied volatity was 43.75, the open interest changed by 7 which increased total open position to 50
On 17 Apr IRFC was trading at 104.84. The strike last trading price was 5.6, which was -1.5300000000000002 lower than the previous day. The implied volatity was 42.74, the open interest changed by 37 which increased total open position to 43
On 16 Apr IRFC was trading at 103.24. The strike last trading price was 7.13, which was -2.37 lower than the previous day. The implied volatity was 45.38, the open interest changed by 0 which decreased total open position to 5
On 15 Apr IRFC was trading at 101.72. The strike last trading price was 9.5, which was 9.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 13 Apr IRFC was trading at 98.92. The strike last trading price was 9.5, which was 0.6699999999999999 higher than the previous day. The implied volatity was 46.73, the open interest changed by 0 which decreased total open position to 4
On 10 Apr IRFC was trading at 100.26. The strike last trading price was 8.83, which was -1.17 lower than the previous day. The implied volatity was 45.63, the open interest changed by 0 which decreased total open position to 3
On 9 Apr IRFC was trading at 98.49. The strike last trading price was 10, which was -7.95 lower than the previous day. The implied volatity was 49.74, 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 17.95, 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 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 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
