IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
02 Mar 2026 04:13 PM IST
| IRFC 30-MAR-2026 117 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.04
Theta: -0.03
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Mar | 99.34 | 0.38 | -0.1 | 38.1 | 84 | -10 | 131 | |||||||||
| 27 Feb | 103.55 | 0.48 | -0.07 | 31.19 | 44 | -3 | 143 | |||||||||
| 26 Feb | 103.23 | 0.55 | -0.27 | 32.1 | 61 | 8 | 146 | |||||||||
| 25 Feb | 104.56 | 0.81 | -0.85 | 32.88 | 181 | 99 | 136 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 109.44 | 1.65 | -0.23 | 28.75 | 34 | 20 | 36 | |||||||||
| 23 Feb | 111.89 | 1.88 | -0.32 | 25.31 | 10 | 4 | 12 | |||||||||
| 20 Feb | 111.88 | 2.2 | -0.77 | 26.71 | 1 | 0 | 7 | |||||||||
| 19 Feb | 111.38 | 2.97 | -0.43 | - | 0 | 0 | 7 | |||||||||
| 18 Feb | 113.31 | 2.97 | -0.43 | - | 0 | 0 | 7 | |||||||||
| 17 Feb | 112.99 | 2.97 | -0.43 | 27.23 | 4 | 2 | 6 | |||||||||
| 16 Feb | 113.18 | 3.4 | 0.02 | 29.23 | 3 | 1 | 5 | |||||||||
| 13 Feb | 111.44 | 3.38 | -1.01 | - | 0 | 0 | 4 | |||||||||
| 12 Feb | 113.53 | 3.38 | -1.01 | 26.77 | 3 | 1 | 3 | |||||||||
| 11 Feb | 114.33 | 4.39 | 0.21 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 115.46 | 4.39 | 0.21 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 115.07 | 4.39 | 0.21 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 114.53 | 4.39 | 0.21 | 27.78 | 1 | 0 | 1 | |||||||||
| 5 Feb | 114.71 | 4.18 | -3.44 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 116.00 | 4.18 | -3.44 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 115.12 | 4.18 | -3.44 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 114.93 | 4.18 | -3.44 | 22.93 | 1 | 0 | 0 | |||||||||
| 1 Feb | 113.54 | 7.62 | 0 | 1.27 | 0 | 0 | 0 | |||||||||
| 30 Jan | 120.10 | 7.62 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 120.06 | 7.62 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 120.15 | 7.62 | 0 | 0.42 | 0 | 0 | 0 | |||||||||
For Indian Railway Fin Corp L - strike price 117 expiring on 30MAR2026
Delta for 117 CE is 0.08
Historical price for 117 CE is as follows
On 2 Mar IRFC was trading at 99.34. The strike last trading price was 0.38, which was -0.1 lower than the previous day. The implied volatity was 38.1, the open interest changed by -10 which decreased total open position to 131
On 27 Feb IRFC was trading at 103.55. The strike last trading price was 0.48, which was -0.07 lower than the previous day. The implied volatity was 31.19, the open interest changed by -3 which decreased total open position to 143
On 26 Feb IRFC was trading at 103.23. The strike last trading price was 0.55, which was -0.27 lower than the previous day. The implied volatity was 32.1, the open interest changed by 8 which increased total open position to 146
On 25 Feb IRFC was trading at 104.56. The strike last trading price was 0.81, which was -0.85 lower than the previous day. The implied volatity was 32.88, the open interest changed by 99 which increased total open position to 136
On 24 Feb IRFC was trading at 109.44. The strike last trading price was 1.65, which was -0.23 lower than the previous day. The implied volatity was 28.75, the open interest changed by 20 which increased total open position to 36
On 23 Feb IRFC was trading at 111.89. The strike last trading price was 1.88, which was -0.32 lower than the previous day. The implied volatity was 25.31, the open interest changed by 4 which increased total open position to 12
On 20 Feb IRFC was trading at 111.88. The strike last trading price was 2.2, which was -0.77 lower than the previous day. The implied volatity was 26.71, the open interest changed by 0 which decreased total open position to 7
On 19 Feb IRFC was trading at 111.38. The strike last trading price was 2.97, which was -0.43 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Feb IRFC was trading at 113.31. The strike last trading price was 2.97, which was -0.43 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Feb IRFC was trading at 112.99. The strike last trading price was 2.97, which was -0.43 lower than the previous day. The implied volatity was 27.23, the open interest changed by 2 which increased total open position to 6
On 16 Feb IRFC was trading at 113.18. The strike last trading price was 3.4, which was 0.02 higher than the previous day. The implied volatity was 29.23, the open interest changed by 1 which increased total open position to 5
On 13 Feb IRFC was trading at 111.44. The strike last trading price was 3.38, which was -1.01 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb IRFC was trading at 113.53. The strike last trading price was 3.38, which was -1.01 lower than the previous day. The implied volatity was 26.77, the open interest changed by 1 which increased total open position to 3
On 11 Feb IRFC was trading at 114.33. The strike last trading price was 4.39, which was 0.21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb IRFC was trading at 115.46. The strike last trading price was 4.39, which was 0.21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb IRFC was trading at 115.07. The strike last trading price was 4.39, which was 0.21 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb IRFC was trading at 114.53. The strike last trading price was 4.39, which was 0.21 higher than the previous day. The implied volatity was 27.78, the open interest changed by 0 which decreased total open position to 1
On 5 Feb IRFC was trading at 114.71. The strike last trading price was 4.18, which was -3.44 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb IRFC was trading at 116.00. The strike last trading price was 4.18, which was -3.44 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb IRFC was trading at 115.12. The strike last trading price was 4.18, which was -3.44 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb IRFC was trading at 114.93. The strike last trading price was 4.18, which was -3.44 lower than the previous day. The implied volatity was 22.93, the open interest changed by 0 which decreased total open position to 0
On 1 Feb IRFC was trading at 113.54. The strike last trading price was 7.62, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0
On 30 Jan IRFC was trading at 120.10. The strike last trading price was 7.62, 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 29 Jan IRFC was trading at 120.06. The strike last trading price was 7.62, 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 120.15. The strike last trading price was 7.62, which was 0 lower than the previous day. The implied volatity was 0.42, the open interest changed by 0 which decreased total open position to 0
| IRFC 30MAR2026 117 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Mar | 99.34 | 9.73 | 0.94 | - | 0 | 0 | 0 |
| 27 Feb | 103.55 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 26 Feb | 103.23 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 25 Feb | 104.56 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 24 Feb | 109.44 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 23 Feb | 111.89 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 20 Feb | 111.88 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 19 Feb | 111.38 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 18 Feb | 113.31 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 17 Feb | 112.99 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 16 Feb | 113.18 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 13 Feb | 111.44 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 12 Feb | 113.53 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 11 Feb | 114.33 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 10 Feb | 115.46 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 9 Feb | 115.07 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 6 Feb | 114.53 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 5 Feb | 114.71 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 4 Feb | 116.00 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 3 Feb | 115.12 | 9.73 | 0.94 | - | 0 | 0 | 1 |
| 2 Feb | 114.93 | 9.73 | 0.94 | 54.4 | 1 | 0 | 0 |
| 1 Feb | 113.54 | 8.79 | 0 | 0.17 | 0 | 0 | 0 |
| 30 Jan | 120.10 | 8.79 | 0 | 3.53 | 0 | 0 | 0 |
| 29 Jan | 120.06 | 8.79 | 0 | 3.4 | 0 | 0 | 0 |
| 28 Jan | 120.15 | 8.79 | 0 | 3.95 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 117 expiring on 30MAR2026
Delta for 117 PE is -
Historical price for 117 PE is as follows
On 2 Mar IRFC was trading at 99.34. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb IRFC was trading at 103.55. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Feb IRFC was trading at 103.23. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Feb IRFC was trading at 104.56. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Feb IRFC was trading at 109.44. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Feb IRFC was trading at 111.89. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb IRFC was trading at 111.88. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb IRFC was trading at 111.38. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb IRFC was trading at 113.31. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Feb IRFC was trading at 112.99. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb IRFC was trading at 113.18. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb IRFC was trading at 111.44. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb IRFC was trading at 113.53. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb IRFC was trading at 114.33. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb IRFC was trading at 115.46. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb IRFC was trading at 115.07. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb IRFC was trading at 114.53. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb IRFC was trading at 114.71. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb IRFC was trading at 116.00. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb IRFC was trading at 115.12. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb IRFC was trading at 114.93. The strike last trading price was 9.73, which was 0.94 higher than the previous day. The implied volatity was 54.4, the open interest changed by 0 which decreased total open position to 0
On 1 Feb IRFC was trading at 113.54. The strike last trading price was 8.79, which was 0 lower than the previous day. The implied volatity was 0.17, the open interest changed by 0 which decreased total open position to 0
On 30 Jan IRFC was trading at 120.10. The strike last trading price was 8.79, which was 0 lower than the previous day. The implied volatity was 3.53, the open interest changed by 0 which decreased total open position to 0
On 29 Jan IRFC was trading at 120.06. The strike last trading price was 8.79, which was 0 lower than the previous day. The implied volatity was 3.4, the open interest changed by 0 which decreased total open position to 0
On 28 Jan IRFC was trading at 120.15. The strike last trading price was 8.79, which was 0 lower than the previous day. The implied volatity was 3.95, the open interest changed by 0 which decreased total open position to 0
