IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
20 Feb 2026 04:13 PM IST
| IRFC 24-FEB-2026 120 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.01
Theta: -0.06
Gamma: 0.02
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 111.88 | 0.1 | -0.02 | 41.15 | 1,031 | -407 | 2,908 | |||||||||
| 19 Feb | 111.38 | 0.12 | -0.19 | 39.78 | 1,589 | -425 | 3,329 | |||||||||
| 18 Feb | 113.31 | 0.3 | -0.2 | 37.33 | 2,175 | -119 | 3,752 | |||||||||
| 17 Feb | 112.99 | 0.5 | -0.24 | 40.76 | 1,723 | -188 | 3,871 | |||||||||
| 16 Feb | 113.18 | 0.73 | 0.03 | 42.15 | 1,829 | -2 | 4,050 | |||||||||
| 13 Feb | 111.44 | 0.7 | -0.46 | 41.39 | 1,894 | 113 | 4,036 | |||||||||
| 12 Feb | 113.53 | 1.14 | -0.32 | 39.83 | 1,334 | -25 | 3,932 | |||||||||
| 11 Feb | 114.33 | 1.48 | -0.41 | 39.22 | 1,856 | -25 | 3,957 | |||||||||
| 10 Feb | 115.46 | 1.83 | 0.01 | 39.17 | 3,187 | 313 | 3,990 | |||||||||
| 9 Feb | 115.07 | 1.78 | 0.02 | 38.4 | 1,538 | 91 | 3,677 | |||||||||
| 6 Feb | 114.53 | 1.74 | -0.3 | 35.63 | 2,100 | 469 | 3,583 | |||||||||
| 5 Feb | 114.71 | 2.08 | -0.61 | 37.3 | 3,004 | 268 | 3,220 | |||||||||
| 4 Feb | 116.00 | 2.61 | 0.37 | 37.38 | 2,186 | 51 | 2,953 | |||||||||
| 3 Feb | 115.12 | 2.3 | -0.2 | 36.21 | 4,659 | 686 | 2,940 | |||||||||
| 2 Feb | 114.93 | 2.64 | 0 | 37.75 | 3,875 | 63 | 2,248 | |||||||||
| 1 Feb | 113.54 | 2.6 | -3.09 | 41.87 | 6,115 | 74 | 2,186 | |||||||||
| 30 Jan | 120.10 | 5.61 | 0.07 | 40.97 | 3,327 | 105 | 2,103 | |||||||||
| 29 Jan | 120.06 | 5.55 | -0.16 | 41 | 3,785 | -112 | 1,993 | |||||||||
| 28 Jan | 120.15 | 6.36 | 2.74 | 42.1 | 7,738 | 591 | 2,106 | |||||||||
| 27 Jan | 114.61 | 3.75 | 0.37 | 44.26 | 1,870 | 455 | 1,514 | |||||||||
| 23 Jan | 114.15 | 3.45 | -1.1 | 40.14 | 1,248 | 195 | 1,061 | |||||||||
| 22 Jan | 117.02 | 4.74 | 1.17 | 37.05 | 1,497 | 238 | 890 | |||||||||
| 21 Jan | 115.14 | 3.62 | -0.34 | 35.59 | 796 | 222 | 653 | |||||||||
| 20 Jan | 116.13 | 4.14 | -2.14 | 36.33 | 869 | 250 | 430 | |||||||||
| 19 Jan | 120.90 | 6 | -1.81 | 34.73 | 171 | 77 | 173 | |||||||||
| 16 Jan | 122.19 | 7.69 | -0.3 | 36.78 | 59 | -7 | 95 | |||||||||
| 14 Jan | 122.01 | 8.09 | 0.76 | 37.96 | 87 | 50 | 102 | |||||||||
| 13 Jan | 121.33 | 7.38 | -1.18 | 36.66 | 17 | 13 | 51 | |||||||||
| 12 Jan | 122.63 | 8.56 | 0.93 | 36.94 | 21 | 15 | 37 | |||||||||
| 9 Jan | 121.25 | 7.45 | -1.75 | 35.13 | 17 | 12 | 23 | |||||||||
| 8 Jan | 124.27 | 9.2 | -2.8 | 34.95 | 2 | 1 | 10 | |||||||||
| 7 Jan | 128.04 | 12 | -0.4 | 34.24 | 3 | 0 | 8 | |||||||||
| 6 Jan | 127.22 | 12 | 0.3 | 37.84 | 4 | -1 | 7 | |||||||||
| 5 Jan | 127.60 | 11.7 | -1.33 | 33.24 | 2 | 1 | 7 | |||||||||
| 2 Jan | 128.48 | 13.03 | 1.78 | 36.31 | 4 | 0 | 5 | |||||||||
| 1 Jan | 125.79 | 11.25 | 1.36 | 35.25 | 2 | 0 | 3 | |||||||||
| 31 Dec | 124.62 | 9.89 | -1.57 | 32.26 | 2 | -1 | 4 | |||||||||
| 30 Dec | 124.59 | 11.46 | -0.84 | 40.04 | 1 | 0 | 5 | |||||||||
| 29 Dec | 126.35 | 12.3 | -0.2 | 38.92 | 2 | 1 | 4 | |||||||||
| 26 Dec | 133.64 | 12.5 | 4 | - | 2 | 1 | 4 | |||||||||
| 24 Dec | 121.49 | 8.5 | 0.47 | 33.38 | 2 | 0 | 4 | |||||||||
| 23 Dec | 121.40 | 8.03 | -1.32 | 29.44 | 4 | 3 | 3 | |||||||||
| 22 Dec | 117.00 | 9.35 | 0 | 0.72 | 0 | 0 | 0 | |||||||||
| 19 Dec | 113.98 | 9.35 | 0 | 2.39 | 0 | 0 | 0 | |||||||||
| 18 Dec | 110.81 | 9.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 111.08 | 9.35 | 0 | 4.52 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 16 Dec | 112.01 | 9.35 | 0 | 3.95 | 0 | 0 | 0 | |||||||||
| 15 Dec | 113.25 | 9.35 | - | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 113.82 | 9.35 | 0 | 2.53 | 0 | 0 | 0 | |||||||||
| 11 Dec | 113.29 | 9.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 112.20 | 9.35 | 0 | 3.45 | 0 | 0 | 0 | |||||||||
| 9 Dec | 113.64 | 9.35 | 0 | 2.49 | 0 | 0 | 0 | |||||||||
| 8 Dec | 111.36 | 9.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 114.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 114.85 | 9.35 | 0 | 1.51 | 0 | 0 | 0 | |||||||||
| 3 Dec | 114.71 | 9.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 116.42 | 9.35 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 1 Dec | 117.09 | 9.35 | 0 | 0.17 | 0 | 0 | 0 | |||||||||
| 28 Nov | 117.57 | 9.35 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 117.96 | 9.35 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Railway Fin Corp L - strike price 120 expiring on 24FEB2026
Delta for 120 CE is 0.05
Historical price for 120 CE is as follows
On 20 Feb IRFC was trading at 111.88. The strike last trading price was 0.1, which was -0.02 lower than the previous day. The implied volatity was 41.15, the open interest changed by -407 which decreased total open position to 2908
On 19 Feb IRFC was trading at 111.38. The strike last trading price was 0.12, which was -0.19 lower than the previous day. The implied volatity was 39.78, the open interest changed by -425 which decreased total open position to 3329
On 18 Feb IRFC was trading at 113.31. The strike last trading price was 0.3, which was -0.2 lower than the previous day. The implied volatity was 37.33, the open interest changed by -119 which decreased total open position to 3752
On 17 Feb IRFC was trading at 112.99. The strike last trading price was 0.5, which was -0.24 lower than the previous day. The implied volatity was 40.76, the open interest changed by -188 which decreased total open position to 3871
On 16 Feb IRFC was trading at 113.18. The strike last trading price was 0.73, which was 0.03 higher than the previous day. The implied volatity was 42.15, the open interest changed by -2 which decreased total open position to 4050
On 13 Feb IRFC was trading at 111.44. The strike last trading price was 0.7, which was -0.46 lower than the previous day. The implied volatity was 41.39, the open interest changed by 113 which increased total open position to 4036
On 12 Feb IRFC was trading at 113.53. The strike last trading price was 1.14, which was -0.32 lower than the previous day. The implied volatity was 39.83, the open interest changed by -25 which decreased total open position to 3932
On 11 Feb IRFC was trading at 114.33. The strike last trading price was 1.48, which was -0.41 lower than the previous day. The implied volatity was 39.22, the open interest changed by -25 which decreased total open position to 3957
On 10 Feb IRFC was trading at 115.46. The strike last trading price was 1.83, which was 0.01 higher than the previous day. The implied volatity was 39.17, the open interest changed by 313 which increased total open position to 3990
On 9 Feb IRFC was trading at 115.07. The strike last trading price was 1.78, which was 0.02 higher than the previous day. The implied volatity was 38.4, the open interest changed by 91 which increased total open position to 3677
On 6 Feb IRFC was trading at 114.53. The strike last trading price was 1.74, which was -0.3 lower than the previous day. The implied volatity was 35.63, the open interest changed by 469 which increased total open position to 3583
On 5 Feb IRFC was trading at 114.71. The strike last trading price was 2.08, which was -0.61 lower than the previous day. The implied volatity was 37.3, the open interest changed by 268 which increased total open position to 3220
On 4 Feb IRFC was trading at 116.00. The strike last trading price was 2.61, which was 0.37 higher than the previous day. The implied volatity was 37.38, the open interest changed by 51 which increased total open position to 2953
On 3 Feb IRFC was trading at 115.12. The strike last trading price was 2.3, which was -0.2 lower than the previous day. The implied volatity was 36.21, the open interest changed by 686 which increased total open position to 2940
On 2 Feb IRFC was trading at 114.93. The strike last trading price was 2.64, which was 0 lower than the previous day. The implied volatity was 37.75, the open interest changed by 63 which increased total open position to 2248
On 1 Feb IRFC was trading at 113.54. The strike last trading price was 2.6, which was -3.09 lower than the previous day. The implied volatity was 41.87, the open interest changed by 74 which increased total open position to 2186
On 30 Jan IRFC was trading at 120.10. The strike last trading price was 5.61, which was 0.07 higher than the previous day. The implied volatity was 40.97, the open interest changed by 105 which increased total open position to 2103
On 29 Jan IRFC was trading at 120.06. The strike last trading price was 5.55, which was -0.16 lower than the previous day. The implied volatity was 41, the open interest changed by -112 which decreased total open position to 1993
On 28 Jan IRFC was trading at 120.15. The strike last trading price was 6.36, which was 2.74 higher than the previous day. The implied volatity was 42.1, the open interest changed by 591 which increased total open position to 2106
On 27 Jan IRFC was trading at 114.61. The strike last trading price was 3.75, which was 0.37 higher than the previous day. The implied volatity was 44.26, the open interest changed by 455 which increased total open position to 1514
On 23 Jan IRFC was trading at 114.15. The strike last trading price was 3.45, which was -1.1 lower than the previous day. The implied volatity was 40.14, the open interest changed by 195 which increased total open position to 1061
On 22 Jan IRFC was trading at 117.02. The strike last trading price was 4.74, which was 1.17 higher than the previous day. The implied volatity was 37.05, the open interest changed by 238 which increased total open position to 890
On 21 Jan IRFC was trading at 115.14. The strike last trading price was 3.62, which was -0.34 lower than the previous day. The implied volatity was 35.59, the open interest changed by 222 which increased total open position to 653
On 20 Jan IRFC was trading at 116.13. The strike last trading price was 4.14, which was -2.14 lower than the previous day. The implied volatity was 36.33, the open interest changed by 250 which increased total open position to 430
On 19 Jan IRFC was trading at 120.90. The strike last trading price was 6, which was -1.81 lower than the previous day. The implied volatity was 34.73, the open interest changed by 77 which increased total open position to 173
On 16 Jan IRFC was trading at 122.19. The strike last trading price was 7.69, which was -0.3 lower than the previous day. The implied volatity was 36.78, the open interest changed by -7 which decreased total open position to 95
On 14 Jan IRFC was trading at 122.01. The strike last trading price was 8.09, which was 0.76 higher than the previous day. The implied volatity was 37.96, the open interest changed by 50 which increased total open position to 102
On 13 Jan IRFC was trading at 121.33. The strike last trading price was 7.38, which was -1.18 lower than the previous day. The implied volatity was 36.66, the open interest changed by 13 which increased total open position to 51
On 12 Jan IRFC was trading at 122.63. The strike last trading price was 8.56, which was 0.93 higher than the previous day. The implied volatity was 36.94, the open interest changed by 15 which increased total open position to 37
On 9 Jan IRFC was trading at 121.25. The strike last trading price was 7.45, which was -1.75 lower than the previous day. The implied volatity was 35.13, the open interest changed by 12 which increased total open position to 23
On 8 Jan IRFC was trading at 124.27. The strike last trading price was 9.2, which was -2.8 lower than the previous day. The implied volatity was 34.95, the open interest changed by 1 which increased total open position to 10
On 7 Jan IRFC was trading at 128.04. The strike last trading price was 12, which was -0.4 lower than the previous day. The implied volatity was 34.24, the open interest changed by 0 which decreased total open position to 8
On 6 Jan IRFC was trading at 127.22. The strike last trading price was 12, which was 0.3 higher than the previous day. The implied volatity was 37.84, the open interest changed by -1 which decreased total open position to 7
On 5 Jan IRFC was trading at 127.60. The strike last trading price was 11.7, which was -1.33 lower than the previous day. The implied volatity was 33.24, the open interest changed by 1 which increased total open position to 7
On 2 Jan IRFC was trading at 128.48. The strike last trading price was 13.03, which was 1.78 higher than the previous day. The implied volatity was 36.31, the open interest changed by 0 which decreased total open position to 5
On 1 Jan IRFC was trading at 125.79. The strike last trading price was 11.25, which was 1.36 higher than the previous day. The implied volatity was 35.25, the open interest changed by 0 which decreased total open position to 3
On 31 Dec IRFC was trading at 124.62. The strike last trading price was 9.89, which was -1.57 lower than the previous day. The implied volatity was 32.26, the open interest changed by -1 which decreased total open position to 4
On 30 Dec IRFC was trading at 124.59. The strike last trading price was 11.46, which was -0.84 lower than the previous day. The implied volatity was 40.04, the open interest changed by 0 which decreased total open position to 5
On 29 Dec IRFC was trading at 126.35. The strike last trading price was 12.3, which was -0.2 lower than the previous day. The implied volatity was 38.92, the open interest changed by 1 which increased total open position to 4
On 26 Dec IRFC was trading at 133.64. The strike last trading price was 12.5, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 4
On 24 Dec IRFC was trading at 121.49. The strike last trading price was 8.5, which was 0.47 higher than the previous day. The implied volatity was 33.38, the open interest changed by 0 which decreased total open position to 4
On 23 Dec IRFC was trading at 121.40. The strike last trading price was 8.03, which was -1.32 lower than the previous day. The implied volatity was 29.44, the open interest changed by 3 which increased total open position to 3
On 22 Dec IRFC was trading at 117.00. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 19 Dec IRFC was trading at 113.98. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0
On 18 Dec IRFC was trading at 110.81. The strike last trading price was 9.35, 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 Dec IRFC was trading at 111.08. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 4.52, the open interest changed by 0 which decreased total open position to 0
On 16 Dec IRFC was trading at 112.01. The strike last trading price was 9.35, 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
On 15 Dec IRFC was trading at 113.25. The strike last trading price was 9.35, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec IRFC was trading at 113.82. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0
On 11 Dec IRFC was trading at 113.29. The strike last trading price was 9.35, 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 10 Dec IRFC was trading at 112.20. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
On 9 Dec IRFC was trading at 113.64. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0
On 8 Dec IRFC was trading at 111.36. The strike last trading price was 9.35, 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 Dec IRFC was trading at 114.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec IRFC was trading at 114.85. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 1.51, the open interest changed by 0 which decreased total open position to 0
On 3 Dec IRFC was trading at 114.71. The strike last trading price was 9.35, 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 2 Dec IRFC was trading at 116.42. The strike last trading price was 9.35, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 1 Dec IRFC was trading at 117.09. The strike last trading price was 9.35, 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 28 Nov IRFC was trading at 117.57. The strike last trading price was 9.35, 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 27 Nov IRFC was trading at 117.96. The strike last trading price was 9.35, 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 24FEB2026 120 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -1
Vega: 0
Theta: 0.03
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 111.88 | 7.1 | -2.01 | 0.17 | 67 | -57 | 491 |
| 19 Feb | 111.38 | 9.4 | 2.83 | 64.27 | 70 | -24 | 550 |
| 18 Feb | 113.31 | 6.52 | -0.72 | 21.7 | 80 | -34 | 574 |
| 17 Feb | 112.99 | 7.17 | -0.03 | 34.87 | 48 | -9 | 609 |
| 16 Feb | 113.18 | 7.33 | -2.67 | 43.51 | 70 | -43 | 619 |
| 13 Feb | 111.44 | 10.27 | 2.62 | 64.22 | 43 | -17 | 663 |
| 12 Feb | 113.53 | 7.65 | 0.51 | 45.28 | 96 | -37 | 692 |
| 11 Feb | 114.33 | 7.17 | 1.24 | 46.69 | 56 | -5 | 729 |
| 10 Feb | 115.46 | 5.93 | -0.41 | 36.19 | 22 | -4 | 734 |
| 9 Feb | 115.07 | 6.52 | -0.66 | 39.63 | 20 | -4 | 739 |
| 6 Feb | 114.53 | 7.2 | -0.06 | 41.52 | 37 | -15 | 741 |
| 5 Feb | 114.71 | 7.25 | 1.12 | 42.9 | 26 | 3 | 759 |
| 4 Feb | 116.00 | 6.23 | -0.82 | 39.07 | 86 | 4 | 756 |
| 3 Feb | 115.12 | 7.01 | -0.17 | 41.1 | 230 | -7 | 753 |
| 2 Feb | 114.93 | 6.93 | -2.81 | 40.82 | 328 | -185 | 758 |
| 1 Feb | 113.54 | 10.06 | 4.91 | 59.55 | 1,829 | 60 | 954 |
| 30 Jan | 120.10 | 5.21 | -0.22 | 45.46 | 610 | 85 | 897 |
| 29 Jan | 120.06 | 5.37 | 0.03 | 44.8 | 660 | 100 | 814 |
| 28 Jan | 120.15 | 5.16 | -2.86 | 45.85 | 682 | 291 | 714 |
| 27 Jan | 114.61 | 7.89 | -2.01 | 43.91 | 61 | 15 | 422 |
| 23 Jan | 114.15 | 9.82 | 2.52 | 52.1 | 226 | 85 | 409 |
| 22 Jan | 117.02 | 6.96 | -1.16 | 45.18 | 240 | 106 | 325 |
| 21 Jan | 115.14 | 8.12 | 0.64 | 44.62 | 92 | 2 | 219 |
| 20 Jan | 116.13 | 7.55 | 2.33 | 43.02 | 376 | 76 | 218 |
| 19 Jan | 120.90 | 5.5 | 0.26 | 41.64 | 127 | 44 | 136 |
| 16 Jan | 122.19 | 5.24 | 0.08 | 43.62 | 21 | 14 | 91 |
| 14 Jan | 122.01 | 5.15 | 0.46 | 42.3 | 44 | 35 | 75 |
| 13 Jan | 121.33 | 4.77 | 0.03 | 37.06 | 17 | 10 | 40 |
| 12 Jan | 122.63 | 4.75 | -0.05 | 40.69 | 17 | 12 | 30 |
| 9 Jan | 121.25 | 4.8 | 0.77 | 35.87 | 7 | 5 | 17 |
| 8 Jan | 124.27 | 4.03 | 0.98 | 36.93 | 3 | 1 | 10 |
| 7 Jan | 128.04 | 3.05 | -1.86 | - | 0 | 0 | 9 |
| 6 Jan | 127.22 | 3.05 | -1.86 | - | 0 | 0 | 9 |
| 5 Jan | 127.60 | 3.05 | -1.86 | - | 0 | 0 | 9 |
| 2 Jan | 128.48 | 3.05 | -1.86 | 37.21 | 8 | 5 | 8 |
| 1 Jan | 125.79 | 4.91 | 0.81 | - | 0 | 0 | 3 |
| 31 Dec | 124.62 | 4.91 | 0.81 | - | 0 | 1 | 0 |
| 30 Dec | 124.59 | 4.91 | 0.81 | 40.91 | 1 | 0 | 2 |
| 29 Dec | 126.35 | 4.1 | -1.65 | - | 0 | 0 | 2 |
| 26 Dec | 133.64 | 4.1 | -1.65 | - | 0 | 0 | 2 |
| 24 Dec | 121.49 | 4.1 | -1.65 | - | 1 | 0 | 1 |
| 23 Dec | 121.40 | 5.75 | -5.05 | 37.51 | 1 | 0 | 0 |
| 22 Dec | 117.00 | 10.8 | 0 | - | 0 | 0 | 0 |
| 19 Dec | 113.98 | 10.8 | 0 | - | 0 | 0 | 0 |
| 18 Dec | 110.81 | 10.8 | 0 | - | 0 | 0 | 0 |
| 17 Dec | 111.08 | 10.8 | 0 | - | 0 | 0 | 0 |
| 16 Dec | 112.01 | 10.8 | 0 | - | 0 | 0 | 0 |
| 15 Dec | 113.25 | 10.8 | - | - | 0 | 0 | 0 |
| 12 Dec | 113.82 | 10.8 | 0 | - | 0 | 0 | 0 |
| 11 Dec | 113.29 | 10.8 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 112.20 | 10.8 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 113.64 | 10.8 | 0 | - | 0 | 0 | 0 |
| 8 Dec | 111.36 | 10.8 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 114.60 | - | - | - | 0 | 0 | 0 |
| 4 Dec | 114.85 | 10.8 | 0 | - | 0 | 0 | 0 |
| 3 Dec | 114.71 | 10.8 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 116.42 | 10.8 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 117.09 | 10.8 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 117.57 | 10.8 | 0 | 0.25 | 0 | 0 | 0 |
| 27 Nov | 117.96 | 10.8 | 0 | 0.52 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 120 expiring on 24FEB2026
Delta for 120 PE is -1
Historical price for 120 PE is as follows
On 20 Feb IRFC was trading at 111.88. The strike last trading price was 7.1, which was -2.01 lower than the previous day. The implied volatity was 0.17, the open interest changed by -57 which decreased total open position to 491
On 19 Feb IRFC was trading at 111.38. The strike last trading price was 9.4, which was 2.83 higher than the previous day. The implied volatity was 64.27, the open interest changed by -24 which decreased total open position to 550
On 18 Feb IRFC was trading at 113.31. The strike last trading price was 6.52, which was -0.72 lower than the previous day. The implied volatity was 21.7, the open interest changed by -34 which decreased total open position to 574
On 17 Feb IRFC was trading at 112.99. The strike last trading price was 7.17, which was -0.03 lower than the previous day. The implied volatity was 34.87, the open interest changed by -9 which decreased total open position to 609
On 16 Feb IRFC was trading at 113.18. The strike last trading price was 7.33, which was -2.67 lower than the previous day. The implied volatity was 43.51, the open interest changed by -43 which decreased total open position to 619
On 13 Feb IRFC was trading at 111.44. The strike last trading price was 10.27, which was 2.62 higher than the previous day. The implied volatity was 64.22, the open interest changed by -17 which decreased total open position to 663
On 12 Feb IRFC was trading at 113.53. The strike last trading price was 7.65, which was 0.51 higher than the previous day. The implied volatity was 45.28, the open interest changed by -37 which decreased total open position to 692
On 11 Feb IRFC was trading at 114.33. The strike last trading price was 7.17, which was 1.24 higher than the previous day. The implied volatity was 46.69, the open interest changed by -5 which decreased total open position to 729
On 10 Feb IRFC was trading at 115.46. The strike last trading price was 5.93, which was -0.41 lower than the previous day. The implied volatity was 36.19, the open interest changed by -4 which decreased total open position to 734
On 9 Feb IRFC was trading at 115.07. The strike last trading price was 6.52, which was -0.66 lower than the previous day. The implied volatity was 39.63, the open interest changed by -4 which decreased total open position to 739
On 6 Feb IRFC was trading at 114.53. The strike last trading price was 7.2, which was -0.06 lower than the previous day. The implied volatity was 41.52, the open interest changed by -15 which decreased total open position to 741
On 5 Feb IRFC was trading at 114.71. The strike last trading price was 7.25, which was 1.12 higher than the previous day. The implied volatity was 42.9, the open interest changed by 3 which increased total open position to 759
On 4 Feb IRFC was trading at 116.00. The strike last trading price was 6.23, which was -0.82 lower than the previous day. The implied volatity was 39.07, the open interest changed by 4 which increased total open position to 756
On 3 Feb IRFC was trading at 115.12. The strike last trading price was 7.01, which was -0.17 lower than the previous day. The implied volatity was 41.1, the open interest changed by -7 which decreased total open position to 753
On 2 Feb IRFC was trading at 114.93. The strike last trading price was 6.93, which was -2.81 lower than the previous day. The implied volatity was 40.82, the open interest changed by -185 which decreased total open position to 758
On 1 Feb IRFC was trading at 113.54. The strike last trading price was 10.06, which was 4.91 higher than the previous day. The implied volatity was 59.55, the open interest changed by 60 which increased total open position to 954
On 30 Jan IRFC was trading at 120.10. The strike last trading price was 5.21, which was -0.22 lower than the previous day. The implied volatity was 45.46, the open interest changed by 85 which increased total open position to 897
On 29 Jan IRFC was trading at 120.06. The strike last trading price was 5.37, which was 0.03 higher than the previous day. The implied volatity was 44.8, the open interest changed by 100 which increased total open position to 814
On 28 Jan IRFC was trading at 120.15. The strike last trading price was 5.16, which was -2.86 lower than the previous day. The implied volatity was 45.85, the open interest changed by 291 which increased total open position to 714
On 27 Jan IRFC was trading at 114.61. The strike last trading price was 7.89, which was -2.01 lower than the previous day. The implied volatity was 43.91, the open interest changed by 15 which increased total open position to 422
On 23 Jan IRFC was trading at 114.15. The strike last trading price was 9.82, which was 2.52 higher than the previous day. The implied volatity was 52.1, the open interest changed by 85 which increased total open position to 409
On 22 Jan IRFC was trading at 117.02. The strike last trading price was 6.96, which was -1.16 lower than the previous day. The implied volatity was 45.18, the open interest changed by 106 which increased total open position to 325
On 21 Jan IRFC was trading at 115.14. The strike last trading price was 8.12, which was 0.64 higher than the previous day. The implied volatity was 44.62, the open interest changed by 2 which increased total open position to 219
On 20 Jan IRFC was trading at 116.13. The strike last trading price was 7.55, which was 2.33 higher than the previous day. The implied volatity was 43.02, the open interest changed by 76 which increased total open position to 218
On 19 Jan IRFC was trading at 120.90. The strike last trading price was 5.5, which was 0.26 higher than the previous day. The implied volatity was 41.64, the open interest changed by 44 which increased total open position to 136
On 16 Jan IRFC was trading at 122.19. The strike last trading price was 5.24, which was 0.08 higher than the previous day. The implied volatity was 43.62, the open interest changed by 14 which increased total open position to 91
On 14 Jan IRFC was trading at 122.01. The strike last trading price was 5.15, which was 0.46 higher than the previous day. The implied volatity was 42.3, the open interest changed by 35 which increased total open position to 75
On 13 Jan IRFC was trading at 121.33. The strike last trading price was 4.77, which was 0.03 higher than the previous day. The implied volatity was 37.06, the open interest changed by 10 which increased total open position to 40
On 12 Jan IRFC was trading at 122.63. The strike last trading price was 4.75, which was -0.05 lower than the previous day. The implied volatity was 40.69, the open interest changed by 12 which increased total open position to 30
On 9 Jan IRFC was trading at 121.25. The strike last trading price was 4.8, which was 0.77 higher than the previous day. The implied volatity was 35.87, the open interest changed by 5 which increased total open position to 17
On 8 Jan IRFC was trading at 124.27. The strike last trading price was 4.03, which was 0.98 higher than the previous day. The implied volatity was 36.93, the open interest changed by 1 which increased total open position to 10
On 7 Jan IRFC was trading at 128.04. The strike last trading price was 3.05, which was -1.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 6 Jan IRFC was trading at 127.22. The strike last trading price was 3.05, which was -1.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Jan IRFC was trading at 127.60. The strike last trading price was 3.05, which was -1.86 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 2 Jan IRFC was trading at 128.48. The strike last trading price was 3.05, which was -1.86 lower than the previous day. The implied volatity was 37.21, the open interest changed by 5 which increased total open position to 8
On 1 Jan IRFC was trading at 125.79. The strike last trading price was 4.91, which was 0.81 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 31 Dec IRFC was trading at 124.62. The strike last trading price was 4.91, which was 0.81 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 30 Dec IRFC was trading at 124.59. The strike last trading price was 4.91, which was 0.81 higher than the previous day. The implied volatity was 40.91, the open interest changed by 0 which decreased total open position to 2
On 29 Dec IRFC was trading at 126.35. The strike last trading price was 4.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 26 Dec IRFC was trading at 133.64. The strike last trading price was 4.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Dec IRFC was trading at 121.49. The strike last trading price was 4.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Dec IRFC was trading at 121.40. The strike last trading price was 5.75, which was -5.05 lower than the previous day. The implied volatity was 37.51, the open interest changed by 0 which decreased total open position to 0
On 22 Dec IRFC was trading at 117.00. The strike last trading price was 10.8, 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 Dec IRFC was trading at 113.98. The strike last trading price was 10.8, 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 Dec IRFC was trading at 110.81. The strike last trading price was 10.8, 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 Dec IRFC was trading at 111.08. The strike last trading price was 10.8, 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 16 Dec IRFC was trading at 112.01. The strike last trading price was 10.8, 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 15 Dec IRFC was trading at 113.25. The strike last trading price was 10.8, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec IRFC was trading at 113.82. The strike last trading price was 10.8, 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 Dec IRFC was trading at 113.29. The strike last trading price was 10.8, 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 10 Dec IRFC was trading at 112.20. The strike last trading price was 10.8, 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 9 Dec IRFC was trading at 113.64. The strike last trading price was 10.8, 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 8 Dec IRFC was trading at 111.36. The strike last trading price was 10.8, 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 Dec IRFC was trading at 114.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec IRFC was trading at 114.85. The strike last trading price was 10.8, 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 Dec IRFC was trading at 114.71. The strike last trading price was 10.8, 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 2 Dec IRFC was trading at 116.42. The strike last trading price was 10.8, 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 1 Dec IRFC was trading at 117.09. The strike last trading price was 10.8, 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 Nov IRFC was trading at 117.57. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 27 Nov IRFC was trading at 117.96. The strike last trading price was 10.8, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0
