`
Related Pages for IRFC
[--[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
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
IRFC 27MAR2025 110 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
13 Mar 117.69 6.2 -2.75 - 221 -32 363
12 Mar 119.20 8.85 0.35 - 143 -4 392
11 Mar 119.30 8.8 0.65 - 548 23 397
10 Mar 119.75 7.3 -5.85 - 343 -12 356
7 Mar 123.42 12.75 3.55 - 572 -225 368
6 Mar 120.59 9.15 1.25 - 533 -55 593
5 Mar 117.73 7.95 1.3 - 777 -58 647
4 Mar 114.59 6.55 1.5 25.81 2,610 -77 705
3 Mar 111.13 5.3 2.15 35.72 3,574 58 781
28 Feb 112.42 3.25 -2.6 8.51 1,687 573 724
27 Feb 120.36 6.05 -0.6 - 265 57 151
26 Feb 123.26 6.75 -2.75 - 210 41 81
25 Feb 123.26 6.75 -2.75 - 210 28 81
24 Feb 123.47 9.5 -0.6 - 53 8 55
21 Feb 125.11 10.1 0.1 - 5 0 48
20 Feb 124.78 10 0.1 - 2 0 47
19 Feb 124.27 9.85 2.95 - 85 -9 47
18 Feb 119.27 6.6 -1.95 - 65 4 58
17 Feb 121.78 8.55 0.15 - 77 39 54
14 Feb 121.75 8.4 -3.35 - 7 4 15
13 Feb 126.57 11.75 0.75 - 2 -1 10
12 Feb 125.35 11 -1.4 - 8 6 10
11 Feb 126.25 12.4 -29.2 - 6 1 1
10 Feb 131.05 41.6 0 - 0 0 0
7 Feb 133.43 41.6 0 - 0 0 0
6 Feb 136.31 41.6 0 - 0 0 0
5 Feb 137.93 41.6 0 - 0 0 0
4 Feb 137.84 41.6 0 - 0 0 0
3 Feb 136.84 41.6 0 0.00 0 0 0
1 Feb 141.22 41.6 0 0.00 0 0 0
31 Jan 150.94 41.6 0 - 0 0 0
28 Jan 137.82 0 0 - 0 0 0

For Indian Railway Fin Corp L - strike price 110 expiring on 27MAR2025

Delta for 110 CE is -

Historical price for 110 CE is as follows

On 13 Mar IRFC was trading at 117.69. The strike last trading price was 6.2, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 363


On 12 Mar IRFC was trading at 119.20. The strike last trading price was 8.85, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 392


On 11 Mar IRFC was trading at 119.30. The strike last trading price was 8.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 397


On 10 Mar IRFC was trading at 119.75. The strike last trading price was 7.3, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 356


On 7 Mar IRFC was trading at 123.42. The strike last trading price was 12.75, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -225 which decreased total open position to 368


On 6 Mar IRFC was trading at 120.59. The strike last trading price was 9.15, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -55 which decreased total open position to 593


On 5 Mar IRFC was trading at 117.73. The strike last trading price was 7.95, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by -58 which decreased total open position to 647


On 4 Mar IRFC was trading at 114.59. The strike last trading price was 6.55, which was 1.5 higher than the previous day. The implied volatity was 25.81, the open interest changed by -77 which decreased total open position to 705


On 3 Mar IRFC was trading at 111.13. The strike last trading price was 5.3, which was 2.15 higher than the previous day. The implied volatity was 35.72, the open interest changed by 58 which increased total open position to 781


On 28 Feb IRFC was trading at 112.42. The strike last trading price was 3.25, which was -2.6 lower than the previous day. The implied volatity was 8.51, the open interest changed by 573 which increased total open position to 724


On 27 Feb IRFC was trading at 120.36. The strike last trading price was 6.05, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 57 which increased total open position to 151


On 26 Feb IRFC was trading at 123.26. The strike last trading price was 6.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 81


On 25 Feb IRFC was trading at 123.26. The strike last trading price was 6.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 81


On 24 Feb IRFC was trading at 123.47. The strike last trading price was 9.5, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 55


On 21 Feb IRFC was trading at 125.11. The strike last trading price was 10.1, 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 48


On 20 Feb IRFC was trading at 124.78. The strike last trading price was 10, 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 47


On 19 Feb IRFC was trading at 124.27. The strike last trading price was 9.85, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 47


On 18 Feb IRFC was trading at 119.27. The strike last trading price was 6.6, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 58


On 17 Feb IRFC was trading at 121.78. The strike last trading price was 8.55, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 54


On 14 Feb IRFC was trading at 121.75. The strike last trading price was 8.4, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 15


On 13 Feb IRFC was trading at 126.57. The strike last trading price was 11.75, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 10


On 12 Feb IRFC was trading at 125.35. The strike last trading price was 11, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 10


On 11 Feb IRFC was trading at 126.25. The strike last trading price was 12.4, which was -29.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1


On 10 Feb IRFC was trading at 131.05. The strike last trading price was 41.6, 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 Feb IRFC was trading at 133.43. The strike last trading price was 41.6, 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 Feb IRFC was trading at 136.31. The strike last trading price was 41.6, 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 Feb IRFC was trading at 137.93. The strike last trading price was 41.6, 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 Feb IRFC was trading at 137.84. The strike last trading price was 41.6, 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 Feb IRFC was trading at 136.84. The strike last trading price was 41.6, 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 1 Feb IRFC was trading at 141.22. The strike last trading price was 41.6, 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 31 Jan IRFC was trading at 150.94. The strike last trading price was 41.6, 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 Jan IRFC was trading at 137.82. 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


IRFC 27MAR2025 110 PE
Delta: -0.23
Vega: 0.07
Theta: -0.11
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
13 Mar 117.69 1.5 0.25 47.70 692 5 805
12 Mar 119.20 1.2 -0.35 47.69 686 -41 801
11 Mar 119.30 1.5 -0.55 54.77 1,219 -74 843
10 Mar 119.75 2.35 1.35 61.58 971 45 917
7 Mar 123.42 1 -0.9 49.52 1,322 -225 872
6 Mar 120.59 1.95 -0.75 54.21 550 -14 1,097
5 Mar 117.73 2.6 -1.25 54.11 1,344 -23 1,112
4 Mar 114.59 4 -1.4 57.34 1,693 244 1,134
3 Mar 111.13 5.15 -3.7 55.30 2,299 35 890
28 Feb 112.42 8.65 3.05 84.49 1,518 144 856
27 Feb 120.36 5.35 0.05 77.84 379 87 712
26 Feb 123.26 5.25 1.35 82.22 655 176 627
25 Feb 123.26 5.25 1.35 82.22 655 178 627
24 Feb 123.47 3.9 0.15 69.58 248 23 450
21 Feb 125.11 3.8 0.2 68.42 193 26 424
20 Feb 124.78 3.6 -0.45 65.86 100 -4 395
19 Feb 124.27 4.1 -2.1 68.19 535 78 401
18 Feb 119.27 6.35 0.85 72.75 261 37 320
17 Feb 121.78 5.5 -0.7 72.97 208 25 280
14 Feb 121.75 6.2 1.6 75.00 86 21 255
13 Feb 126.57 4.6 -0.25 71.17 59 9 233
12 Feb 125.35 4.8 -0.2 70.51 91 5 224
11 Feb 126.25 4.95 1.75 72.04 100 30 220
10 Feb 131.05 3.2 0.7 65.53 92 57 188
7 Feb 133.43 2.55 -0.2 61.45 28 5 131
6 Feb 136.31 2.7 -0.15 65.44 129 90 125
5 Feb 137.93 2.85 -1.15 68.52 52 3 33
4 Feb 137.84 3.9 -1.1 76.14 23 6 28
3 Feb 136.84 5 2.05 83.35 36 16 21
1 Feb 141.22 2.95 0.55 71.06 2 0 4
31 Jan 150.94 2.4 -1.5 75.49 2 1 4
28 Jan 137.82 3.9 0.4 72.32 15 1 2

For Indian Railway Fin Corp L - strike price 110 expiring on 27MAR2025

Delta for 110 PE is -0.23

Historical price for 110 PE is as follows

On 13 Mar IRFC was trading at 117.69. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 47.70, the open interest changed by 5 which increased total open position to 805


On 12 Mar IRFC was trading at 119.20. The strike last trading price was 1.2, which was -0.35 lower than the previous day. The implied volatity was 47.69, the open interest changed by -41 which decreased total open position to 801


On 11 Mar IRFC was trading at 119.30. The strike last trading price was 1.5, which was -0.55 lower than the previous day. The implied volatity was 54.77, the open interest changed by -74 which decreased total open position to 843


On 10 Mar IRFC was trading at 119.75. The strike last trading price was 2.35, which was 1.35 higher than the previous day. The implied volatity was 61.58, the open interest changed by 45 which increased total open position to 917


On 7 Mar IRFC was trading at 123.42. The strike last trading price was 1, which was -0.9 lower than the previous day. The implied volatity was 49.52, the open interest changed by -225 which decreased total open position to 872


On 6 Mar IRFC was trading at 120.59. The strike last trading price was 1.95, which was -0.75 lower than the previous day. The implied volatity was 54.21, the open interest changed by -14 which decreased total open position to 1097


On 5 Mar IRFC was trading at 117.73. The strike last trading price was 2.6, which was -1.25 lower than the previous day. The implied volatity was 54.11, the open interest changed by -23 which decreased total open position to 1112


On 4 Mar IRFC was trading at 114.59. The strike last trading price was 4, which was -1.4 lower than the previous day. The implied volatity was 57.34, the open interest changed by 244 which increased total open position to 1134


On 3 Mar IRFC was trading at 111.13. The strike last trading price was 5.15, which was -3.7 lower than the previous day. The implied volatity was 55.30, the open interest changed by 35 which increased total open position to 890


On 28 Feb IRFC was trading at 112.42. The strike last trading price was 8.65, which was 3.05 higher than the previous day. The implied volatity was 84.49, the open interest changed by 144 which increased total open position to 856


On 27 Feb IRFC was trading at 120.36. The strike last trading price was 5.35, which was 0.05 higher than the previous day. The implied volatity was 77.84, the open interest changed by 87 which increased total open position to 712


On 26 Feb IRFC was trading at 123.26. The strike last trading price was 5.25, which was 1.35 higher than the previous day. The implied volatity was 82.22, the open interest changed by 176 which increased total open position to 627


On 25 Feb IRFC was trading at 123.26. The strike last trading price was 5.25, which was 1.35 higher than the previous day. The implied volatity was 82.22, the open interest changed by 178 which increased total open position to 627


On 24 Feb IRFC was trading at 123.47. The strike last trading price was 3.9, which was 0.15 higher than the previous day. The implied volatity was 69.58, the open interest changed by 23 which increased total open position to 450


On 21 Feb IRFC was trading at 125.11. The strike last trading price was 3.8, which was 0.2 higher than the previous day. The implied volatity was 68.42, the open interest changed by 26 which increased total open position to 424


On 20 Feb IRFC was trading at 124.78. The strike last trading price was 3.6, which was -0.45 lower than the previous day. The implied volatity was 65.86, the open interest changed by -4 which decreased total open position to 395


On 19 Feb IRFC was trading at 124.27. The strike last trading price was 4.1, which was -2.1 lower than the previous day. The implied volatity was 68.19, the open interest changed by 78 which increased total open position to 401


On 18 Feb IRFC was trading at 119.27. The strike last trading price was 6.35, which was 0.85 higher than the previous day. The implied volatity was 72.75, the open interest changed by 37 which increased total open position to 320


On 17 Feb IRFC was trading at 121.78. The strike last trading price was 5.5, which was -0.7 lower than the previous day. The implied volatity was 72.97, the open interest changed by 25 which increased total open position to 280


On 14 Feb IRFC was trading at 121.75. The strike last trading price was 6.2, which was 1.6 higher than the previous day. The implied volatity was 75.00, the open interest changed by 21 which increased total open position to 255


On 13 Feb IRFC was trading at 126.57. The strike last trading price was 4.6, which was -0.25 lower than the previous day. The implied volatity was 71.17, the open interest changed by 9 which increased total open position to 233


On 12 Feb IRFC was trading at 125.35. The strike last trading price was 4.8, which was -0.2 lower than the previous day. The implied volatity was 70.51, the open interest changed by 5 which increased total open position to 224


On 11 Feb IRFC was trading at 126.25. The strike last trading price was 4.95, which was 1.75 higher than the previous day. The implied volatity was 72.04, the open interest changed by 30 which increased total open position to 220


On 10 Feb IRFC was trading at 131.05. The strike last trading price was 3.2, which was 0.7 higher than the previous day. The implied volatity was 65.53, the open interest changed by 57 which increased total open position to 188


On 7 Feb IRFC was trading at 133.43. The strike last trading price was 2.55, which was -0.2 lower than the previous day. The implied volatity was 61.45, the open interest changed by 5 which increased total open position to 131


On 6 Feb IRFC was trading at 136.31. The strike last trading price was 2.7, which was -0.15 lower than the previous day. The implied volatity was 65.44, the open interest changed by 90 which increased total open position to 125


On 5 Feb IRFC was trading at 137.93. The strike last trading price was 2.85, which was -1.15 lower than the previous day. The implied volatity was 68.52, the open interest changed by 3 which increased total open position to 33


On 4 Feb IRFC was trading at 137.84. The strike last trading price was 3.9, which was -1.1 lower than the previous day. The implied volatity was 76.14, the open interest changed by 6 which increased total open position to 28


On 3 Feb IRFC was trading at 136.84. The strike last trading price was 5, which was 2.05 higher than the previous day. The implied volatity was 83.35, the open interest changed by 16 which increased total open position to 21


On 1 Feb IRFC was trading at 141.22. The strike last trading price was 2.95, which was 0.55 higher than the previous day. The implied volatity was 71.06, the open interest changed by 0 which decreased total open position to 4


On 31 Jan IRFC was trading at 150.94. The strike last trading price was 2.4, which was -1.5 lower than the previous day. The implied volatity was 75.49, the open interest changed by 1 which increased total open position to 4


On 28 Jan IRFC was trading at 137.82. The strike last trading price was 3.9, which was 0.4 higher than the previous day. The implied volatity was 72.32, the open interest changed by 1 which increased total open position to 2