IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
11 Apr 2025 04:13 PM IST
| IRFC 24APR2025 107.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 124.11 | 16.5 | -0.7 | - | 10 | -6 | 19 | |||
| 9 Apr | 123.06 | 17.2 | 1.1 | 60.69 | 1 | 0 | 26 | |||
| 8 Apr | 124.41 | 15.9 | -0.2 | 0.00 | 0 | -4 | 0 | |||
| 7 Apr | 122.42 | 15.9 | -1.05 | - | 8 | -4 | 26 | |||
| 4 Apr | 124.84 | 17.05 | -2.8 | - | 3 | 0 | 32 | |||
| 3 Apr | 129.16 | 19.85 | 0 | 0.00 | 0 | -1 | 0 | |||
| 2 Apr | 127.48 | 19.85 | 3.05 | - | 2 | -1 | 32 | |||
| 1 Apr | 124.38 | 16.8 | 0.15 | - | 1 | 0 | 34 | |||
| 28 Mar | 124.42 | 16.7 | -1.9 | - | 44 | 34 | 34 | |||
| 27 Mar | 124.34 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 128.39 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 129.41 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 132.80 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 129.66 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 128.52 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 128.11 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 121.80 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 118.77 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 117.69 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 119.20 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 119.30 | 18.6 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Mar | 119.75 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 123.42 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 120.59 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 117.73 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 114.59 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 111.13 | 18.6 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 112.42 | 18.6 | 0 | - | 0 | 0 | 0 | |||
For Indian Railway Fin Corp L - strike price 107.5 expiring on 24APR2025
Delta for 107.5 CE is -
Historical price for 107.5 CE is as follows
On 11 Apr IRFC was trading at 124.11. The strike last trading price was 16.5, which was -0.7 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 19
On 9 Apr IRFC was trading at 123.06. The strike last trading price was 17.2, which was 1.1 higher than the previous day. The implied volatity was 60.69, the open interest changed by 0 which decreased total open position to 26
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 15.9, which was -0.2 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 15.9, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 26
On 4 Apr IRFC was trading at 124.84. The strike last trading price was 17.05, which was -2.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 19.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 2 Apr IRFC was trading at 127.48. The strike last trading price was 19.85, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 32
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 16.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 16.7, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 34
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 18.6, 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 107.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.03
Theta: -0.07
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 124.11 | 0.5 | -0.3 | 57.60 | 22 | -4 | 52 |
| 9 Apr | 123.06 | 0.8 | -0.05 | 59.21 | 22 | 3 | 57 |
| 8 Apr | 124.41 | 0.85 | -0.65 | 61.14 | 41 | 12 | 52 |
| 7 Apr | 122.42 | 1.5 | 1.05 | 68.16 | 92 | 28 | 41 |
| 4 Apr | 124.84 | 0.45 | -0.05 | 48.36 | 17 | -8 | 13 |
| 3 Apr | 129.16 | 0.5 | 0 | 0.00 | 0 | -4 | 0 |
| 2 Apr | 127.48 | 0.5 | -0.3 | 50.58 | 13 | -1 | 24 |
| 1 Apr | 124.38 | 0.8 | -0.1 | 50.85 | 33 | 3 | 24 |
| 28 Mar | 124.42 | 0.9 | -3.65 | 47.54 | 23 | 21 | 21 |
| 27 Mar | 124.34 | 4.55 | 0 | 17.54 | 0 | 0 | 0 |
| 26 Mar | 128.39 | 4.55 | 0 | 18.86 | 0 | 0 | 0 |
| 25 Mar | 129.41 | 4.55 | 0 | 19.35 | 0 | 0 | 0 |
| 24 Mar | 132.80 | 4.55 | 0 | 22.15 | 0 | 0 | 0 |
| 21 Mar | 129.66 | 4.55 | 0 | 19.01 | 0 | 0 | 0 |
| 20 Mar | 128.52 | 4.55 | 0 | 18.20 | 0 | 0 | 0 |
| 19 Mar | 128.11 | 4.55 | 0 | 18.09 | 0 | 0 | 0 |
| 18 Mar | 121.80 | 4.55 | 0 | 13.46 | 0 | 0 | 0 |
| 17 Mar | 118.77 | 4.55 | 0 | 10.19 | 0 | 0 | 0 |
| 13 Mar | 117.69 | 4.55 | 0 | 8.78 | 0 | 0 | 0 |
| 12 Mar | 119.20 | 4.55 | 0 | 10.09 | 0 | 0 | 0 |
| 11 Mar | 119.30 | 4.55 | 0 | 10.78 | 0 | 0 | 0 |
| 10 Mar | 119.75 | 4.55 | 0 | 10.03 | 0 | 0 | 0 |
| 7 Mar | 123.42 | 4.55 | 0 | 12.19 | 0 | 0 | 0 |
| 6 Mar | 120.59 | 4.55 | 0 | 10.47 | 0 | 0 | 0 |
| 5 Mar | 117.73 | 4.55 | 0 | 8.98 | 0 | 0 | 0 |
| 4 Mar | 114.59 | 4.55 | 0 | 6.94 | 0 | 0 | 0 |
| 3 Mar | 111.13 | 4.55 | 0 | 4.50 | 0 | 0 | 0 |
| 28 Feb | 112.42 | 4.55 | 0 | 4.91 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 107.5 expiring on 24APR2025
Delta for 107.5 PE is -0.08
Historical price for 107.5 PE is as follows
On 11 Apr IRFC was trading at 124.11. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 57.60, the open interest changed by -4 which decreased total open position to 52
On 9 Apr IRFC was trading at 123.06. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 59.21, the open interest changed by 3 which increased total open position to 57
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 61.14, the open interest changed by 12 which increased total open position to 52
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 1.5, which was 1.05 higher than the previous day. The implied volatity was 68.16, the open interest changed by 28 which increased total open position to 41
On 4 Apr IRFC was trading at 124.84. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 48.36, the open interest changed by -8 which decreased total open position to 13
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 2 Apr IRFC was trading at 127.48. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 50.58, the open interest changed by -1 which decreased total open position to 24
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 50.85, the open interest changed by 3 which increased total open position to 24
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 0.9, which was -3.65 lower than the previous day. The implied volatity was 47.54, the open interest changed by 21 which increased total open position to 21
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 4.55, which was 0 lower than the previous day. The implied volatity was 17.54, 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 4.55, which was 0 lower than the previous day. The implied volatity was 18.86, 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 4.55, which was 0 lower than the previous day. The implied volatity was 19.35, 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 4.55, which was 0 lower than the previous day. The implied volatity was 22.15, 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 4.55, which was 0 lower than the previous day. The implied volatity was 19.01, 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 4.55, which was 0 lower than the previous day. The implied volatity was 18.20, 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 4.55, which was 0 lower than the previous day. The implied volatity was 18.09, 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 4.55, which was 0 lower than the previous day. The implied volatity was 13.46, 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 4.55, which was 0 lower than the previous day. The implied volatity was 10.19, 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 4.55, which was 0 lower than the previous day. The implied volatity was 8.78, 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 4.55, which was 0 lower than the previous day. The implied volatity was 10.09, 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 4.55, which was 0 lower than the previous day. The implied volatity was 10.78, 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 4.55, which was 0 lower than the previous day. The implied volatity was 10.03, 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 4.55, which was 0 lower than the previous day. The implied volatity was 12.19, 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 4.55, which was 0 lower than the previous day. The implied volatity was 10.47, 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 4.55, which was 0 lower than the previous day. The implied volatity was 8.98, 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 4.55, which was 0 lower than the previous day. The implied volatity was 6.94, 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 4.55, which was 0 lower than the previous day. The implied volatity was 4.50, 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 4.55, which was 0 lower than the previous day. The implied volatity was 4.91, the open interest changed by 0 which decreased total open position to 0
