IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
18 Mar 2025 11:35 AM IST
| IRFC 27MAR2025 112.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 18 Mar | 121.14 | 8.15 | 1.95 | - | 31 | 3 | 175 | |||
| 17 Mar | 118.77 | 6.15 | 1.5 | - | 168 | -27 | 173 | |||
| 13 Mar | 117.69 | 4.6 | -2.4 | - | 76 | 2 | 199 | |||
| 12 Mar | 119.20 | 6.85 | 0.1 | - | 36 | 2 | 198 | |||
| 11 Mar | 119.30 | 7 | 0.6 | - | 226 | -5 | 200 | |||
| 10 Mar | 119.75 | 5.85 | -5.4 | - | 134 | 9 | 204 | |||
| 7 Mar | 123.42 | 11.25 | 3.85 | - | 124 | -23 | 195 | |||
| 6 Mar | 120.59 | 7.25 | 0.95 | - | 229 | -20 | 219 | |||
| 5 Mar | 117.73 | 6.35 | 1.05 | - | 498 | -33 | 238 | |||
| 4 Mar | 114.59 | 5.3 | 1.3 | 30.82 | 1,619 | 23 | 272 | |||
| 3 Mar | 111.13 | 4.1 | 1.6 | 36.61 | 1,651 | 128 | 253 | |||
| 28 Feb | 112.42 | 2.55 | -2.1 | 18.28 | 266 | 82 | 122 | |||
| 27 Feb | 120.36 | 4.6 | -33.8 | - | 44 | 40 | 40 | |||
| 26 Feb | 123.26 | 38.4 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 123.26 | 38.4 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 123.47 | 38.4 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 125.11 | 38.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 124.78 | 38.4 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 124.27 | 38.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 119.27 | 38.4 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 121.78 | 38.4 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 121.75 | 38.4 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 126.57 | 38.4 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 125.35 | 38.4 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 126.25 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 131.05 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Feb | 133.43 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Feb | 136.31 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Feb | 137.93 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Feb | 137.84 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Feb | 136.84 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 141.22 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Indian Railway Fin Corp L - strike price 112.5 expiring on 27MAR2025
Delta for 112.5 CE is -
Historical price for 112.5 CE is as follows
On 18 Mar IRFC was trading at 121.14. The strike last trading price was 8.15, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 175
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 6.15, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by -27 which decreased total open position to 173
On 13 Mar IRFC was trading at 117.69. The strike last trading price was 4.6, which was -2.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 199
On 12 Mar IRFC was trading at 119.20. The strike last trading price was 6.85, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 198
On 11 Mar IRFC was trading at 119.30. The strike last trading price was 7, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 200
On 10 Mar IRFC was trading at 119.75. The strike last trading price was 5.85, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 204
On 7 Mar IRFC was trading at 123.42. The strike last trading price was 11.25, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 195
On 6 Mar IRFC was trading at 120.59. The strike last trading price was 7.25, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 219
On 5 Mar IRFC was trading at 117.73. The strike last trading price was 6.35, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -33 which decreased total open position to 238
On 4 Mar IRFC was trading at 114.59. The strike last trading price was 5.3, which was 1.3 higher than the previous day. The implied volatity was 30.82, the open interest changed by 23 which increased total open position to 272
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 4.1, which was 1.6 higher than the previous day. The implied volatity was 36.61, the open interest changed by 128 which increased total open position to 253
On 28 Feb IRFC was trading at 112.42. The strike last trading price was 2.55, which was -2.1 lower than the previous day. The implied volatity was 18.28, the open interest changed by 82 which increased total open position to 122
On 27 Feb IRFC was trading at 120.36. The strike last trading price was 4.6, which was -33.8 lower than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40
On 26 Feb IRFC was trading at 123.26. The strike last trading price was 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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 38.4, 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
On 10 Feb IRFC was trading at 131.05. 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
On 7 Feb IRFC was trading at 133.43. 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
On 6 Feb IRFC was trading at 136.31. 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
On 5 Feb IRFC was trading at 137.93. 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
On 4 Feb IRFC was trading at 137.84. 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
On 3 Feb IRFC was trading at 136.84. 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
On 1 Feb IRFC was trading at 141.22. 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 112.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.04
Theta: -0.10
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 18 Mar | 121.14 | 0.6 | -0.65 | 44.84 | 144 | -8 | 171 |
| 17 Mar | 118.77 | 1.25 | -1.1 | 47.36 | 403 | -18 | 182 |
| 13 Mar | 117.69 | 2.35 | 0.55 | 49.11 | 321 | -10 | 199 |
| 12 Mar | 119.20 | 1.75 | -0.45 | 46.90 | 281 | 6 | 209 |
| 11 Mar | 119.30 | 2.1 | -0.7 | 54.46 | 565 | -7 | 204 |
| 10 Mar | 119.75 | 3.05 | 1.65 | 60.81 | 274 | 21 | 211 |
| 7 Mar | 123.42 | 1.4 | -1.2 | 48.78 | 268 | -66 | 190 |
| 6 Mar | 120.59 | 2.65 | -0.95 | 54.39 | 317 | 58 | 255 |
| 5 Mar | 117.73 | 3.5 | -1.45 | 54.84 | 438 | 14 | 200 |
| 4 Mar | 114.59 | 5.05 | -1.7 | 57.36 | 936 | 115 | 187 |
| 3 Mar | 111.13 | 6.65 | -3.8 | 57.54 | 574 | 24 | 73 |
| 28 Feb | 112.42 | 10.4 | 3.35 | 88.37 | 291 | 9 | 50 |
| 27 Feb | 120.36 | 6.55 | 1.75 | 79.76 | 46 | 37 | 41 |
| 26 Feb | 123.26 | 4.75 | -0.05 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 123.26 | 4.75 | -0.05 | 0.00 | 0 | 4 | 0 |
| 24 Feb | 123.47 | 4.75 | 3.3 | 69.93 | 6 | 2 | 2 |
| 21 Feb | 125.11 | 1.45 | 0 | 10.89 | 0 | 0 | 0 |
| 20 Feb | 124.78 | 1.45 | 0 | 10.79 | 0 | 0 | 0 |
| 19 Feb | 124.27 | 1.45 | 0 | 10.36 | 0 | 0 | 0 |
| 18 Feb | 119.27 | 1.45 | 0 | 6.30 | 0 | 0 | 0 |
| 17 Feb | 121.78 | 1.45 | 0 | 8.70 | 0 | 0 | 0 |
| 14 Feb | 121.75 | 1.45 | 0 | 8.29 | 0 | 0 | 0 |
| 13 Feb | 126.57 | 1.45 | 0 | 11.07 | 0 | 0 | 0 |
| 12 Feb | 125.35 | 1.45 | 0 | 10.53 | 0 | 0 | 0 |
| 11 Feb | 126.25 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 131.05 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Feb | 133.43 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Feb | 136.31 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Feb | 137.93 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Feb | 137.84 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Feb | 136.84 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 141.22 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 112.5 expiring on 27MAR2025
Delta for 112.5 PE is -0.13
Historical price for 112.5 PE is as follows
On 18 Mar IRFC was trading at 121.14. The strike last trading price was 0.6, which was -0.65 lower than the previous day. The implied volatity was 44.84, the open interest changed by -8 which decreased total open position to 171
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 1.25, which was -1.1 lower than the previous day. The implied volatity was 47.36, the open interest changed by -18 which decreased total open position to 182
On 13 Mar IRFC was trading at 117.69. The strike last trading price was 2.35, which was 0.55 higher than the previous day. The implied volatity was 49.11, the open interest changed by -10 which decreased total open position to 199
On 12 Mar IRFC was trading at 119.20. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was 46.90, the open interest changed by 6 which increased total open position to 209
On 11 Mar IRFC was trading at 119.30. The strike last trading price was 2.1, which was -0.7 lower than the previous day. The implied volatity was 54.46, the open interest changed by -7 which decreased total open position to 204
On 10 Mar IRFC was trading at 119.75. The strike last trading price was 3.05, which was 1.65 higher than the previous day. The implied volatity was 60.81, the open interest changed by 21 which increased total open position to 211
On 7 Mar IRFC was trading at 123.42. The strike last trading price was 1.4, which was -1.2 lower than the previous day. The implied volatity was 48.78, the open interest changed by -66 which decreased total open position to 190
On 6 Mar IRFC was trading at 120.59. The strike last trading price was 2.65, which was -0.95 lower than the previous day. The implied volatity was 54.39, the open interest changed by 58 which increased total open position to 255
On 5 Mar IRFC was trading at 117.73. The strike last trading price was 3.5, which was -1.45 lower than the previous day. The implied volatity was 54.84, the open interest changed by 14 which increased total open position to 200
On 4 Mar IRFC was trading at 114.59. The strike last trading price was 5.05, which was -1.7 lower than the previous day. The implied volatity was 57.36, the open interest changed by 115 which increased total open position to 187
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 6.65, which was -3.8 lower than the previous day. The implied volatity was 57.54, the open interest changed by 24 which increased total open position to 73
On 28 Feb IRFC was trading at 112.42. The strike last trading price was 10.4, which was 3.35 higher than the previous day. The implied volatity was 88.37, the open interest changed by 9 which increased total open position to 50
On 27 Feb IRFC was trading at 120.36. The strike last trading price was 6.55, which was 1.75 higher than the previous day. The implied volatity was 79.76, the open interest changed by 37 which increased total open position to 41
On 26 Feb IRFC was trading at 123.26. The strike last trading price was 4.75, which was -0.05 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 25 Feb IRFC was trading at 123.26. The strike last trading price was 4.75, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 24 Feb IRFC was trading at 123.47. The strike last trading price was 4.75, which was 3.3 higher than the previous day. The implied volatity was 69.93, the open interest changed by 2 which increased total open position to 2
On 21 Feb IRFC was trading at 125.11. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 10.89, 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 1.45, which was 0 lower than the previous day. The implied volatity was 10.79, 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 1.45, which was 0 lower than the previous day. The implied volatity was 10.36, 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 1.45, which was 0 lower than the previous day. The implied volatity was 6.30, 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 1.45, which was 0 lower than the previous day. The implied volatity was 8.70, 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 1.45, which was 0 lower than the previous day. The implied volatity was 8.29, 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 1.45, which was 0 lower than the previous day. The implied volatity was 11.07, 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 1.45, which was 0 lower than the previous day. The implied volatity was 10.53, 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
On 10 Feb IRFC was trading at 131.05. 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
On 7 Feb IRFC was trading at 133.43. 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
On 6 Feb IRFC was trading at 136.31. 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
On 5 Feb IRFC was trading at 137.93. 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
On 4 Feb IRFC was trading at 137.84. 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
On 3 Feb IRFC was trading at 136.84. 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
On 1 Feb IRFC was trading at 141.22. 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
