`
Related Pages for IRFC
[--[65.84.65.76]--]
IRFC
Indian Railway Fin Corp L
120.9 2.13 (1.79%)

Back to Option Chain

Historical option data for IRFC

18 Mar 2025 10:14 AM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
IRFC 27MAR2025 122.5 CE
Delta: 0.43
Vega: 0.08
Theta: -0.14
Gamma: 0.07
Date Close Ltp Change IV Volume Change OI OI
18 Mar 120.95 1.85 0.55 31.40 753 -65 576
17 Mar 118.77 1.3 0.15 33.76 1,141 14 641
13 Mar 117.69 1.15 -0.85 32.27 705 107 625
12 Mar 119.20 2 -0.05 33.70 855 54 518
11 Mar 119.30 2.1 0.1 27.59 639 14 472
10 Mar 119.75 1.85 -2.5 28.35 1,175 161 454
7 Mar 123.42 4.2 1.7 27.73 2,332 -171 293
6 Mar 120.59 2.45 0.2 25.97 1,028 43 469
5 Mar 117.73 2.3 0.4 32.52 656 32 424
4 Mar 114.59 1.8 0.4 36.99 762 -34 390
3 Mar 111.13 1.45 0.5 41.46 724 -42 422
28 Feb 112.42 1.05 -0.9 32.65 718 128 461
27 Feb 120.36 2 -0.4 20.38 499 215 333
26 Feb 123.26 2.3 -1.45 8.97 195 68 118
25 Feb 123.26 2.3 -1.45 8.97 195 68 118
24 Feb 123.47 3.8 -0.55 19.13 85 25 51
21 Feb 125.11 4.35 -0.25 15.42 36 19 24
20 Feb 124.78 4.3 -2.45 14.39 4 1 3
19 Feb 124.27 6.75 0 0.00 0 0 0
18 Feb 119.27 6.75 0 0.00 0 0 0
17 Feb 121.78 6.75 0 0.00 0 2 0
14 Feb 121.75 6.75 -23.45 40.59 2 0 0
13 Feb 126.57 30.2 0 - 0 0 0
12 Feb 125.35 30.2 0 - 0 0 0
11 Feb 126.25 30.2 0 - 0 0 0
10 Feb 131.05 30.2 0 - 0 0 0
7 Feb 133.43 30.2 0 - 0 0 0
6 Feb 136.31 30.2 0 - 0 0 0
5 Feb 137.93 30.2 0 - 0 0 0
4 Feb 137.84 30.2 0 - 0 0 0
3 Feb 136.84 30.2 0 - 0 0 0
1 Feb 141.22 30.2 0 - 0 0 0

For Indian Railway Fin Corp L - strike price 122.5 expiring on 27MAR2025

Delta for 122.5 CE is 0.43

Historical price for 122.5 CE is as follows

On 18 Mar IRFC was trading at 120.95. The strike last trading price was 1.85, which was 0.55 higher than the previous day. The implied volatity was 31.40, the open interest changed by -65 which decreased total open position to 576


On 17 Mar IRFC was trading at 118.77. The strike last trading price was 1.3, which was 0.15 higher than the previous day. The implied volatity was 33.76, the open interest changed by 14 which increased total open position to 641


On 13 Mar IRFC was trading at 117.69. The strike last trading price was 1.15, which was -0.85 lower than the previous day. The implied volatity was 32.27, the open interest changed by 107 which increased total open position to 625


On 12 Mar IRFC was trading at 119.20. The strike last trading price was 2, which was -0.05 lower than the previous day. The implied volatity was 33.70, the open interest changed by 54 which increased total open position to 518


On 11 Mar IRFC was trading at 119.30. The strike last trading price was 2.1, which was 0.1 higher than the previous day. The implied volatity was 27.59, the open interest changed by 14 which increased total open position to 472


On 10 Mar IRFC was trading at 119.75. The strike last trading price was 1.85, which was -2.5 lower than the previous day. The implied volatity was 28.35, the open interest changed by 161 which increased total open position to 454


On 7 Mar IRFC was trading at 123.42. The strike last trading price was 4.2, which was 1.7 higher than the previous day. The implied volatity was 27.73, the open interest changed by -171 which decreased total open position to 293


On 6 Mar IRFC was trading at 120.59. The strike last trading price was 2.45, which was 0.2 higher than the previous day. The implied volatity was 25.97, the open interest changed by 43 which increased total open position to 469


On 5 Mar IRFC was trading at 117.73. The strike last trading price was 2.3, which was 0.4 higher than the previous day. The implied volatity was 32.52, the open interest changed by 32 which increased total open position to 424


On 4 Mar IRFC was trading at 114.59. The strike last trading price was 1.8, which was 0.4 higher than the previous day. The implied volatity was 36.99, the open interest changed by -34 which decreased total open position to 390


On 3 Mar IRFC was trading at 111.13. The strike last trading price was 1.45, which was 0.5 higher than the previous day. The implied volatity was 41.46, the open interest changed by -42 which decreased total open position to 422


On 28 Feb IRFC was trading at 112.42. The strike last trading price was 1.05, which was -0.9 lower than the previous day. The implied volatity was 32.65, the open interest changed by 128 which increased total open position to 461


On 27 Feb IRFC was trading at 120.36. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 20.38, the open interest changed by 215 which increased total open position to 333


On 26 Feb IRFC was trading at 123.26. The strike last trading price was 2.3, which was -1.45 lower than the previous day. The implied volatity was 8.97, the open interest changed by 68 which increased total open position to 118


On 25 Feb IRFC was trading at 123.26. The strike last trading price was 2.3, which was -1.45 lower than the previous day. The implied volatity was 8.97, the open interest changed by 68 which increased total open position to 118


On 24 Feb IRFC was trading at 123.47. The strike last trading price was 3.8, which was -0.55 lower than the previous day. The implied volatity was 19.13, the open interest changed by 25 which increased total open position to 51


On 21 Feb IRFC was trading at 125.11. The strike last trading price was 4.35, which was -0.25 lower than the previous day. The implied volatity was 15.42, the open interest changed by 19 which increased total open position to 24


On 20 Feb IRFC was trading at 124.78. The strike last trading price was 4.3, which was -2.45 lower than the previous day. The implied volatity was 14.39, the open interest changed by 1 which increased total open position to 3


On 19 Feb IRFC was trading at 124.27. The strike last trading price was 6.75, 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 18 Feb IRFC was trading at 119.27. The strike last trading price was 6.75, 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 17 Feb IRFC was trading at 121.78. The strike last trading price was 6.75, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 14 Feb IRFC was trading at 121.75. The strike last trading price was 6.75, which was -23.45 lower than the previous day. The implied volatity was 40.59, 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 30.2, 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 30.2, 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 30.2, 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 Feb IRFC was trading at 131.05. The strike last trading price was 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 30.2, 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 Feb IRFC was trading at 141.22. The strike last trading price was 30.2, 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 122.5 PE
Delta: -0.54
Vega: 0.08
Theta: -0.18
Gamma: 0.04
Date Close Ltp Change IV Volume Change OI OI
18 Mar 120.95 4.25 -2.2 47.01 85 12 148
17 Mar 118.77 6.45 -2.3 56.71 62 21 134
13 Mar 117.69 8.8 2.05 63.97 73 -11 114
12 Mar 119.20 6.7 -0.75 51.96 102 4 125
11 Mar 119.30 7.45 -0.95 65.89 159 -10 121
10 Mar 119.75 8.9 4.05 72.92 586 33 133
7 Mar 123.42 4.85 -2.85 50.07 637 -6 100
6 Mar 120.59 7.7 -1.65 61.15 106 6 106
5 Mar 117.73 9.35 -2.7 63.32 43 20 102
4 Mar 114.59 12.05 -2.2 69.46 43 -1 83
3 Mar 111.13 14.25 -5.5 69.15 87 41 84
28 Feb 112.42 19.75 5.7 115.86 35 19 43
27 Feb 120.36 13.8 0.65 97.66 30 6 24
26 Feb 123.26 13.05 2.75 99.62 22 6 17
25 Feb 123.26 13.05 2.75 99.62 22 5 17
24 Feb 123.47 10.3 -0.55 79.15 21 12 13
21 Feb 125.11 10.85 0 0.00 0 0 0
20 Feb 124.78 10.85 0 0.00 0 0 0
19 Feb 124.27 10.85 0 0.00 0 0 0
18 Feb 119.27 10.85 0 0.00 0 0 0
17 Feb 121.78 10.85 0 0.00 0 0 0
14 Feb 121.75 10.85 0 0.00 0 0 0
13 Feb 126.57 10.85 0 0.00 0 0 0
12 Feb 125.35 10.85 0 0.00 0 0 0
11 Feb 126.25 10.85 4.3 77.68 1 0 1
10 Feb 131.05 6.55 3.45 61.61 1 0 0
7 Feb 133.43 3.1 0 8.42 0 0 0
6 Feb 136.31 3.1 0 9.67 0 0 0
5 Feb 137.93 3.1 0 10.61 0 0 0
4 Feb 137.84 3.1 0 10.42 0 0 0
3 Feb 136.84 3.1 0 10.20 0 0 0
1 Feb 141.22 3.1 0 11.84 0 0 0

For Indian Railway Fin Corp L - strike price 122.5 expiring on 27MAR2025

Delta for 122.5 PE is -0.54

Historical price for 122.5 PE is as follows

On 18 Mar IRFC was trading at 120.95. The strike last trading price was 4.25, which was -2.2 lower than the previous day. The implied volatity was 47.01, the open interest changed by 12 which increased total open position to 148


On 17 Mar IRFC was trading at 118.77. The strike last trading price was 6.45, which was -2.3 lower than the previous day. The implied volatity was 56.71, the open interest changed by 21 which increased total open position to 134


On 13 Mar IRFC was trading at 117.69. The strike last trading price was 8.8, which was 2.05 higher than the previous day. The implied volatity was 63.97, the open interest changed by -11 which decreased total open position to 114


On 12 Mar IRFC was trading at 119.20. The strike last trading price was 6.7, which was -0.75 lower than the previous day. The implied volatity was 51.96, the open interest changed by 4 which increased total open position to 125


On 11 Mar IRFC was trading at 119.30. The strike last trading price was 7.45, which was -0.95 lower than the previous day. The implied volatity was 65.89, the open interest changed by -10 which decreased total open position to 121


On 10 Mar IRFC was trading at 119.75. The strike last trading price was 8.9, which was 4.05 higher than the previous day. The implied volatity was 72.92, the open interest changed by 33 which increased total open position to 133


On 7 Mar IRFC was trading at 123.42. The strike last trading price was 4.85, which was -2.85 lower than the previous day. The implied volatity was 50.07, the open interest changed by -6 which decreased total open position to 100


On 6 Mar IRFC was trading at 120.59. The strike last trading price was 7.7, which was -1.65 lower than the previous day. The implied volatity was 61.15, the open interest changed by 6 which increased total open position to 106


On 5 Mar IRFC was trading at 117.73. The strike last trading price was 9.35, which was -2.7 lower than the previous day. The implied volatity was 63.32, the open interest changed by 20 which increased total open position to 102


On 4 Mar IRFC was trading at 114.59. The strike last trading price was 12.05, which was -2.2 lower than the previous day. The implied volatity was 69.46, the open interest changed by -1 which decreased total open position to 83


On 3 Mar IRFC was trading at 111.13. The strike last trading price was 14.25, which was -5.5 lower than the previous day. The implied volatity was 69.15, the open interest changed by 41 which increased total open position to 84


On 28 Feb IRFC was trading at 112.42. The strike last trading price was 19.75, which was 5.7 higher than the previous day. The implied volatity was 115.86, the open interest changed by 19 which increased total open position to 43


On 27 Feb IRFC was trading at 120.36. The strike last trading price was 13.8, which was 0.65 higher than the previous day. The implied volatity was 97.66, the open interest changed by 6 which increased total open position to 24


On 26 Feb IRFC was trading at 123.26. The strike last trading price was 13.05, which was 2.75 higher than the previous day. The implied volatity was 99.62, the open interest changed by 6 which increased total open position to 17


On 25 Feb IRFC was trading at 123.26. The strike last trading price was 13.05, which was 2.75 higher than the previous day. The implied volatity was 99.62, the open interest changed by 5 which increased total open position to 17


On 24 Feb IRFC was trading at 123.47. The strike last trading price was 10.3, which was -0.55 lower than the previous day. The implied volatity was 79.15, the open interest changed by 12 which increased total open position to 13


On 21 Feb IRFC was trading at 125.11. The strike last trading price was 10.85, 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 20 Feb IRFC was trading at 124.78. The strike last trading price was 10.85, 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 19 Feb IRFC was trading at 124.27. The strike last trading price was 10.85, 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 18 Feb IRFC was trading at 119.27. The strike last trading price was 10.85, 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 17 Feb IRFC was trading at 121.78. The strike last trading price was 10.85, 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 14 Feb IRFC was trading at 121.75. The strike last trading price was 10.85, 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 13 Feb IRFC was trading at 126.57. The strike last trading price was 10.85, 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 12 Feb IRFC was trading at 125.35. The strike last trading price was 10.85, 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 11 Feb IRFC was trading at 126.25. The strike last trading price was 10.85, which was 4.3 higher than the previous day. The implied volatity was 77.68, the open interest changed by 0 which decreased total open position to 1


On 10 Feb IRFC was trading at 131.05. The strike last trading price was 6.55, which was 3.45 higher than the previous day. The implied volatity was 61.61, 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 3.1, which was 0 lower than the previous day. The implied volatity was 8.42, 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 3.1, which was 0 lower than the previous day. The implied volatity was 9.67, 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 3.1, which was 0 lower than the previous day. The implied volatity was 10.61, 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 3.1, which was 0 lower than the previous day. The implied volatity was 10.42, 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 3.1, which was 0 lower than the previous day. The implied volatity was 10.20, 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 3.1, which was 0 lower than the previous day. The implied volatity was 11.84, the open interest changed by 0 which decreased total open position to 0