`
[--[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
IRFC 27MAR2025 112.5 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
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 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: -0.31
Vega: 0.08
Theta: -0.13
Gamma: 0.03
Date Close Ltp Change IV Volume Change OI OI
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 -0.31

Historical price for 112.5 PE is as follows

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