IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
18 Mar 2025 10:14 AM IST
| IRFC 27MAR2025 107.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 18 Mar | 120.95 | 10.4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 118.77 | 10.4 | -0.65 | - | 2 | 0 | 149 | |||
| 13 Mar | 117.69 | 11.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 119.20 | 11.05 | 0.1 | - | 2 | 0 | 149 | |||
| 11 Mar | 119.30 | 10.95 | -1.85 | - | 19 | 1 | 149 | |||
| 10 Mar | 119.75 | 12.8 | -2 | 38.27 | 7 | 0 | 148 | |||
| 7 Mar | 123.42 | 14.8 | 3.6 | - | 4 | 0 | 148 | |||
| 6 Mar | 120.59 | 11.2 | 1.5 | - | 60 | 0 | 148 | |||
|
|
||||||||||
| 5 Mar | 117.73 | 9.7 | 1.4 | - | 54 | -2 | 148 | |||
| 4 Mar | 114.59 | 8.05 | 1.65 | - | 211 | -3 | 150 | |||
| 3 Mar | 111.13 | 6.65 | 2.7 | 33.77 | 1,046 | 47 | 155 | |||
| 28 Feb | 112.42 | 4.05 | -38.8 | - | 184 | 108 | 108 | |||
| 27 Feb | 120.36 | 42.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 123.26 | 42.85 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 123.26 | 42.85 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 123.47 | 42.85 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 125.11 | 42.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 124.78 | 42.85 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 124.27 | 42.85 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 119.27 | 42.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 121.78 | 42.85 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 121.75 | 42.85 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 126.57 | 42.85 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 125.35 | 42.85 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 126.25 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Indian Railway Fin Corp L - strike price 107.5 expiring on 27MAR2025
Delta for 107.5 CE is 0.00
Historical price for 107.5 CE is as follows
On 18 Mar IRFC was trading at 120.95. The strike last trading price was 10.4, 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 Mar IRFC was trading at 118.77. The strike last trading price was 10.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149
On 13 Mar IRFC was trading at 117.69. The strike last trading price was 11.05, 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 Mar IRFC was trading at 119.20. The strike last trading price was 11.05, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 149
On 11 Mar IRFC was trading at 119.30. The strike last trading price was 10.95, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 149
On 10 Mar IRFC was trading at 119.75. The strike last trading price was 12.8, which was -2 lower than the previous day. The implied volatity was 38.27, the open interest changed by 0 which decreased total open position to 148
On 7 Mar IRFC was trading at 123.42. The strike last trading price was 14.8, which was 3.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148
On 6 Mar IRFC was trading at 120.59. The strike last trading price was 11.2, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 148
On 5 Mar IRFC was trading at 117.73. The strike last trading price was 9.7, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 148
On 4 Mar IRFC was trading at 114.59. The strike last trading price was 8.05, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 150
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 6.65, which was 2.7 higher than the previous day. The implied volatity was 33.77, the open interest changed by 47 which increased total open position to 155
On 28 Feb IRFC was trading at 112.42. The strike last trading price was 4.05, which was -38.8 lower than the previous day. The implied volatity was -, the open interest changed by 108 which increased total open position to 108
On 27 Feb IRFC was trading at 120.36. The strike last trading price was 42.85, 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 Feb IRFC was trading at 123.26. The strike last trading price was 42.85, 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 Feb IRFC was trading at 123.26. The strike last trading price was 42.85, 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 Feb IRFC was trading at 123.47. The strike last trading price was 42.85, 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 Feb IRFC was trading at 125.11. The strike last trading price was 42.85, 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 Feb IRFC was trading at 124.78. The strike last trading price was 42.85, 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 Feb IRFC was trading at 124.27. The strike last trading price was 42.85, 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 Feb IRFC was trading at 119.27. The strike last trading price was 42.85, 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 Feb IRFC was trading at 121.78. The strike last trading price was 42.85, 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 14 Feb IRFC was trading at 121.75. The strike last trading price was 42.85, 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 Feb IRFC was trading at 126.57. The strike last trading price was 42.85, 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 Feb IRFC was trading at 125.35. The strike last trading price was 42.85, 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 Feb IRFC was trading at 126.25. 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 107.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.02
Theta: -0.06
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 18 Mar | 120.95 | 0.25 | -0.35 | 49.87 | 37 | -15 | 210 |
| 17 Mar | 118.77 | 0.55 | -0.4 | 51.64 | 402 | -82 | 200 |
| 13 Mar | 117.69 | 0.95 | 0.1 | 47.59 | 292 | -46 | 277 |
| 12 Mar | 119.20 | 0.85 | -0.25 | 49.50 | 108 | 0 | 323 |
| 11 Mar | 119.30 | 1 | -0.4 | 54.36 | 353 | 21 | 323 |
| 10 Mar | 119.75 | 1.65 | 0.95 | 60.49 | 109 | 33 | 301 |
| 7 Mar | 123.42 | 0.7 | -0.7 | 50.29 | 87 | -19 | 268 |
| 6 Mar | 120.59 | 1.4 | -0.55 | 54.14 | 122 | 18 | 286 |
| 5 Mar | 117.73 | 1.9 | -1.1 | 53.83 | 267 | 39 | 270 |
| 4 Mar | 114.59 | 3.05 | -1.15 | 56.77 | 490 | 70 | 230 |
| 3 Mar | 111.13 | 4.05 | -3.1 | 55.17 | 1,126 | 19 | 170 |
| 28 Feb | 112.42 | 7.3 | 2.7 | 83.05 | 380 | 137 | 152 |
| 27 Feb | 120.36 | 4.55 | 0.25 | 78.49 | 7 | -2 | 15 |
| 26 Feb | 123.26 | 4.35 | 1.3 | 81.40 | 31 | 11 | 20 |
| 25 Feb | 123.26 | 4.35 | 1.3 | 81.40 | 31 | 14 | 20 |
| 24 Feb | 123.47 | 3.05 | 2.15 | 68.20 | 14 | 6 | 6 |
| 21 Feb | 125.11 | 0.9 | 0 | 15.27 | 0 | 0 | 0 |
| 20 Feb | 124.78 | 0.9 | 0 | 15.09 | 0 | 0 | 0 |
| 19 Feb | 124.27 | 0.9 | 0 | 14.74 | 0 | 0 | 0 |
| 18 Feb | 119.27 | 0.9 | 0 | 10.19 | 0 | 0 | 0 |
| 17 Feb | 121.78 | 0.9 | 0 | 13.21 | 0 | 0 | 0 |
| 14 Feb | 121.75 | 0.9 | 0 | 11.72 | 0 | 0 | 0 |
| 13 Feb | 126.57 | 0.9 | 0 | 15.11 | 0 | 0 | 0 |
| 12 Feb | 125.35 | 0.9 | 0 | 14.61 | 0 | 0 | 0 |
| 11 Feb | 126.25 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 107.5 expiring on 27MAR2025
Delta for 107.5 PE is -0.06
Historical price for 107.5 PE is as follows
On 18 Mar IRFC was trading at 120.95. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 49.87, the open interest changed by -15 which decreased total open position to 210
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 51.64, the open interest changed by -82 which decreased total open position to 200
On 13 Mar IRFC was trading at 117.69. The strike last trading price was 0.95, which was 0.1 higher than the previous day. The implied volatity was 47.59, the open interest changed by -46 which decreased total open position to 277
On 12 Mar IRFC was trading at 119.20. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 49.50, the open interest changed by 0 which decreased total open position to 323
On 11 Mar IRFC was trading at 119.30. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 54.36, the open interest changed by 21 which increased total open position to 323
On 10 Mar IRFC was trading at 119.75. The strike last trading price was 1.65, which was 0.95 higher than the previous day. The implied volatity was 60.49, the open interest changed by 33 which increased total open position to 301
On 7 Mar IRFC was trading at 123.42. The strike last trading price was 0.7, which was -0.7 lower than the previous day. The implied volatity was 50.29, the open interest changed by -19 which decreased total open position to 268
On 6 Mar IRFC was trading at 120.59. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 54.14, the open interest changed by 18 which increased total open position to 286
On 5 Mar IRFC was trading at 117.73. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 53.83, the open interest changed by 39 which increased total open position to 270
On 4 Mar IRFC was trading at 114.59. The strike last trading price was 3.05, which was -1.15 lower than the previous day. The implied volatity was 56.77, the open interest changed by 70 which increased total open position to 230
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 4.05, which was -3.1 lower than the previous day. The implied volatity was 55.17, the open interest changed by 19 which increased total open position to 170
On 28 Feb IRFC was trading at 112.42. The strike last trading price was 7.3, which was 2.7 higher than the previous day. The implied volatity was 83.05, the open interest changed by 137 which increased total open position to 152
On 27 Feb IRFC was trading at 120.36. The strike last trading price was 4.55, which was 0.25 higher than the previous day. The implied volatity was 78.49, the open interest changed by -2 which decreased total open position to 15
On 26 Feb IRFC was trading at 123.26. The strike last trading price was 4.35, which was 1.3 higher than the previous day. The implied volatity was 81.40, the open interest changed by 11 which increased total open position to 20
On 25 Feb IRFC was trading at 123.26. The strike last trading price was 4.35, which was 1.3 higher than the previous day. The implied volatity was 81.40, the open interest changed by 14 which increased total open position to 20
On 24 Feb IRFC was trading at 123.47. The strike last trading price was 3.05, which was 2.15 higher than the previous day. The implied volatity was 68.20, the open interest changed by 6 which increased total open position to 6
On 21 Feb IRFC was trading at 125.11. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 15.27, 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 0.9, which was 0 lower than the previous day. The implied volatity was 15.09, 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 0.9, which was 0 lower than the previous day. The implied volatity was 14.74, 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 0.9, 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 17 Feb IRFC was trading at 121.78. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 13.21, 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 0.9, which was 0 lower than the previous day. The implied volatity was 11.72, 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 0.9, which was 0 lower than the previous day. The implied volatity was 15.11, 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 0.9, which was 0 lower than the previous day. The implied volatity was 14.61, the open interest changed by 0 which decreased total open position to 0
On 11 Feb IRFC was trading at 126.25. 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
