IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
08 Apr 2025 05:54 PM IST
| IRFC 24APR2025 125 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.52
Vega: 0.10
Theta: -0.15
Gamma: 0.04
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 124.41 | 4.45 | 0.1 | 42.09 | 1,277 | -25 | 815 | |||
| 7 Apr | 122.42 | 4.55 | 0.35 | 47.62 | 1,695 | 66 | 831 | |||
| 4 Apr | 124.84 | 4.5 | -2.25 | 32.34 | 1,191 | 212 | 767 | |||
| 3 Apr | 129.16 | 6.75 | 0.45 | 30.70 | 929 | -26 | 562 | |||
| 2 Apr | 127.48 | 6.35 | 1.55 | 36.90 | 1,835 | -67 | 592 | |||
| 1 Apr | 124.38 | 4.9 | 0.05 | 37.13 | 1,218 | 5 | 661 | |||
| 28 Mar | 124.42 | 4.85 | 0.15 | 36.30 | 1,191 | 44 | 656 | |||
| 27 Mar | 124.34 | 5.2 | 1.85 | 36.20 | 874 | 71 | 607 | |||
| 26 Mar | 128.39 | 3.3 | -2.1 | - | 376 | 95 | 531 | |||
| 25 Mar | 129.41 | 5.35 | -1.55 | 11.59 | 200 | 28 | 435 | |||
| 24 Mar | 132.80 | 6.9 | 1.7 | - | 309 | -30 | 408 | |||
| 21 Mar | 129.66 | 5.2 | 0.3 | - | 349 | -7 | 445 | |||
| 20 Mar | 128.52 | 4.75 | -0.2 | 11.77 | 372 | 50 | 451 | |||
| 19 Mar | 128.11 | 5 | 2.2 | 10.70 | 541 | 51 | 401 | |||
| 18 Mar | 121.80 | 2.8 | 0.7 | 22.66 | 198 | 23 | 349 | |||
| 17 Mar | 118.77 | 2.05 | 0.2 | 26.12 | 76 | 11 | 326 | |||
| 13 Mar | 117.69 | 1.85 | -0.8 | 26.81 | 117 | 27 | 314 | |||
| 12 Mar | 119.20 | 2.65 | -0.05 | 27.50 | 51 | 5 | 288 | |||
| 11 Mar | 119.30 | 2.7 | 0.15 | 23.94 | 52 | 14 | 277 | |||
| 10 Mar | 119.75 | 2.45 | -1.6 | 24.54 | 168 | 61 | 263 | |||
| 7 Mar | 123.42 | 3.95 | 1.35 | 21.16 | 256 | 198 | 202 | |||
|
|
||||||||||
| 6 Mar | 120.59 | 2.45 | 0.25 | 20.51 | 6 | 2 | 4 | |||
| 5 Mar | 117.73 | 2.2 | 0 | 0.00 | 0 | 2 | 0 | |||
| 4 Mar | 114.59 | 2.2 | -28.7 | 30.32 | 3 | 2 | 2 | |||
| 3 Mar | 111.13 | 30.9 | 0 | 8.18 | 0 | 0 | 0 | |||
| 28 Feb | 112.42 | 30.9 | 0 | 7.52 | 0 | 0 | 0 | |||
| 27 Feb | 120.36 | 30.9 | 0 | 2.47 | 0 | 0 | 0 | |||
| 26 Feb | 123.26 | 30.9 | 0 | 0.05 | 0 | 0 | 0 | |||
| 25 Feb | 123.26 | 30.9 | 0 | 0.05 | 0 | 0 | 0 | |||
| 19 Feb | 124.27 | 30.9 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 119.27 | 30.9 | 0 | 2.64 | 0 | 0 | 0 | |||
| 17 Feb | 121.78 | 30.9 | 0 | 0.64 | 0 | 0 | 0 | |||
| 5 Feb | 137.93 | 30.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 137.84 | 30.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 136.84 | 30.9 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 141.22 | 0 | 0 | - | 0 | 0 | 0 | |||
For Indian Railway Fin Corp L - strike price 125 expiring on 24APR2025
Delta for 125 CE is 0.52
Historical price for 125 CE is as follows
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 4.45, which was 0.1 higher than the previous day. The implied volatity was 42.09, the open interest changed by -25 which decreased total open position to 815
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 4.55, which was 0.35 higher than the previous day. The implied volatity was 47.62, the open interest changed by 66 which increased total open position to 831
On 4 Apr IRFC was trading at 124.84. The strike last trading price was 4.5, which was -2.25 lower than the previous day. The implied volatity was 32.34, the open interest changed by 212 which increased total open position to 767
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 6.75, which was 0.45 higher than the previous day. The implied volatity was 30.70, the open interest changed by -26 which decreased total open position to 562
On 2 Apr IRFC was trading at 127.48. The strike last trading price was 6.35, which was 1.55 higher than the previous day. The implied volatity was 36.90, the open interest changed by -67 which decreased total open position to 592
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 4.9, which was 0.05 higher than the previous day. The implied volatity was 37.13, the open interest changed by 5 which increased total open position to 661
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 4.85, which was 0.15 higher than the previous day. The implied volatity was 36.30, the open interest changed by 44 which increased total open position to 656
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 5.2, which was 1.85 higher than the previous day. The implied volatity was 36.20, the open interest changed by 71 which increased total open position to 607
On 26 Mar IRFC was trading at 128.39. The strike last trading price was 3.3, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 95 which increased total open position to 531
On 25 Mar IRFC was trading at 129.41. The strike last trading price was 5.35, which was -1.55 lower than the previous day. The implied volatity was 11.59, the open interest changed by 28 which increased total open position to 435
On 24 Mar IRFC was trading at 132.80. The strike last trading price was 6.9, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by -30 which decreased total open position to 408
On 21 Mar IRFC was trading at 129.66. The strike last trading price was 5.2, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 445
On 20 Mar IRFC was trading at 128.52. The strike last trading price was 4.75, which was -0.2 lower than the previous day. The implied volatity was 11.77, the open interest changed by 50 which increased total open position to 451
On 19 Mar IRFC was trading at 128.11. The strike last trading price was 5, which was 2.2 higher than the previous day. The implied volatity was 10.70, the open interest changed by 51 which increased total open position to 401
On 18 Mar IRFC was trading at 121.80. The strike last trading price was 2.8, which was 0.7 higher than the previous day. The implied volatity was 22.66, the open interest changed by 23 which increased total open position to 349
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 2.05, which was 0.2 higher than the previous day. The implied volatity was 26.12, the open interest changed by 11 which increased total open position to 326
On 13 Mar IRFC was trading at 117.69. The strike last trading price was 1.85, which was -0.8 lower than the previous day. The implied volatity was 26.81, the open interest changed by 27 which increased total open position to 314
On 12 Mar IRFC was trading at 119.20. The strike last trading price was 2.65, which was -0.05 lower than the previous day. The implied volatity was 27.50, the open interest changed by 5 which increased total open position to 288
On 11 Mar IRFC was trading at 119.30. The strike last trading price was 2.7, which was 0.15 higher than the previous day. The implied volatity was 23.94, the open interest changed by 14 which increased total open position to 277
On 10 Mar IRFC was trading at 119.75. The strike last trading price was 2.45, which was -1.6 lower than the previous day. The implied volatity was 24.54, the open interest changed by 61 which increased total open position to 263
On 7 Mar IRFC was trading at 123.42. The strike last trading price was 3.95, which was 1.35 higher than the previous day. The implied volatity was 21.16, the open interest changed by 198 which increased total open position to 202
On 6 Mar IRFC was trading at 120.59. The strike last trading price was 2.45, which was 0.25 higher than the previous day. The implied volatity was 20.51, the open interest changed by 2 which increased total open position to 4
On 5 Mar IRFC was trading at 117.73. The strike last trading price was 2.2, 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 4 Mar IRFC was trading at 114.59. The strike last trading price was 2.2, which was -28.7 lower than the previous day. The implied volatity was 30.32, the open interest changed by 2 which increased total open position to 2
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 8.18, the open interest changed by 0 which decreased total open position to 0
On 28 Feb IRFC was trading at 112.42. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0
On 27 Feb IRFC was trading at 120.36. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 2.47, the open interest changed by 0 which decreased total open position to 0
On 26 Feb IRFC was trading at 123.26. The strike last trading price was 30.9, which was 0 lower than the previous day. The implied volatity was 0.05, 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 30.9, which was 0 lower than the previous day. The implied volatity was 0.05, 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 30.9, 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 30.9, which was 0 lower than the previous day. The implied volatity was 2.64, 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 30.9, which was 0 lower than the previous day. The implied volatity was 0.64, 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 30.9, 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 30.9, 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 30.9, 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 0, 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 24APR2025 125 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.10
Theta: -0.15
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 124.41 | 5.25 | -2 | 51.19 | 399 | -12 | 455 |
| 7 Apr | 122.42 | 6.85 | 1.95 | 59.02 | 600 | -141 | 470 |
| 4 Apr | 124.84 | 4.75 | 1.9 | 46.36 | 1,059 | -55 | 611 |
| 3 Apr | 129.16 | 2.8 | -1.15 | 40.43 | 2,383 | 244 | 668 |
| 2 Apr | 127.48 | 3.9 | -2 | 43.55 | 674 | 50 | 421 |
| 1 Apr | 124.38 | 5.7 | -0.85 | 47.87 | 711 | -7 | 372 |
| 28 Mar | 124.42 | 6.55 | -1.35 | 48.44 | 958 | 84 | 379 |
| 27 Mar | 124.34 | 7.2 | -3.6 | 54.13 | 175 | 17 | 295 |
| 26 Mar | 128.39 | 10.85 | 3.25 | 88.46 | 220 | -27 | 271 |
| 25 Mar | 129.41 | 7.65 | 1.7 | 69.24 | 326 | 120 | 297 |
| 24 Mar | 132.80 | 5.85 | -1.95 | 65.62 | 185 | 75 | 178 |
| 21 Mar | 129.66 | 7.8 | -0.85 | 67.87 | 35 | 21 | 102 |
| 20 Mar | 128.52 | 8.75 | 0.75 | 69.37 | 80 | 44 | 82 |
| 19 Mar | 128.11 | 7.9 | -3.95 | 63.92 | 42 | 26 | 37 |
| 18 Mar | 121.80 | 11.85 | -2.85 | 70.83 | 6 | 3 | 11 |
| 17 Mar | 118.77 | 14.7 | -2 | 77.33 | 3 | 1 | 9 |
| 13 Mar | 117.69 | 16.7 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 119.20 | 16.7 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 119.30 | 16.7 | 0 | 0.00 | 0 | 2 | 0 |
| 10 Mar | 119.75 | 16.7 | 4.3 | 86.02 | 5 | 3 | 8 |
| 7 Mar | 123.42 | 12.4 | -5.65 | 70.50 | 7 | -2 | 5 |
| 6 Mar | 120.59 | 18.05 | 0 | 0.00 | 0 | 3 | 0 |
| 5 Mar | 117.73 | 18.05 | -1.1 | 86.09 | 3 | 2 | 6 |
| 4 Mar | 114.59 | 19.15 | 13.6 | 82.66 | 4 | 0 | 0 |
| 3 Mar | 111.13 | 5.55 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 112.42 | 5.55 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 120.36 | 5.55 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 123.26 | 5.55 | 0 | 0.02 | 0 | 0 | 0 |
| 25 Feb | 123.26 | 5.55 | 0 | 0.02 | 0 | 0 | 0 |
| 19 Feb | 124.27 | 5.55 | 0 | 1.36 | 0 | 0 | 0 |
| 18 Feb | 119.27 | 5.55 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 121.78 | 5.55 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 137.93 | 5.55 | 0 | 8.06 | 0 | 0 | 0 |
| 4 Feb | 137.84 | 5.55 | 0 | 7.92 | 0 | 0 | 0 |
| 3 Feb | 136.84 | 5.55 | 0 | 7.45 | 0 | 0 | 0 |
| 1 Feb | 141.22 | 0 | 0 | 9.68 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 125 expiring on 24APR2025
Delta for 125 PE is -0.47
Historical price for 125 PE is as follows
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 5.25, which was -2 lower than the previous day. The implied volatity was 51.19, the open interest changed by -12 which decreased total open position to 455
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 6.85, which was 1.95 higher than the previous day. The implied volatity was 59.02, the open interest changed by -141 which decreased total open position to 470
On 4 Apr IRFC was trading at 124.84. The strike last trading price was 4.75, which was 1.9 higher than the previous day. The implied volatity was 46.36, the open interest changed by -55 which decreased total open position to 611
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 2.8, which was -1.15 lower than the previous day. The implied volatity was 40.43, the open interest changed by 244 which increased total open position to 668
On 2 Apr IRFC was trading at 127.48. The strike last trading price was 3.9, which was -2 lower than the previous day. The implied volatity was 43.55, the open interest changed by 50 which increased total open position to 421
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 5.7, which was -0.85 lower than the previous day. The implied volatity was 47.87, the open interest changed by -7 which decreased total open position to 372
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 6.55, which was -1.35 lower than the previous day. The implied volatity was 48.44, the open interest changed by 84 which increased total open position to 379
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 7.2, which was -3.6 lower than the previous day. The implied volatity was 54.13, the open interest changed by 17 which increased total open position to 295
On 26 Mar IRFC was trading at 128.39. The strike last trading price was 10.85, which was 3.25 higher than the previous day. The implied volatity was 88.46, the open interest changed by -27 which decreased total open position to 271
On 25 Mar IRFC was trading at 129.41. The strike last trading price was 7.65, which was 1.7 higher than the previous day. The implied volatity was 69.24, the open interest changed by 120 which increased total open position to 297
On 24 Mar IRFC was trading at 132.80. The strike last trading price was 5.85, which was -1.95 lower than the previous day. The implied volatity was 65.62, the open interest changed by 75 which increased total open position to 178
On 21 Mar IRFC was trading at 129.66. The strike last trading price was 7.8, which was -0.85 lower than the previous day. The implied volatity was 67.87, the open interest changed by 21 which increased total open position to 102
On 20 Mar IRFC was trading at 128.52. The strike last trading price was 8.75, which was 0.75 higher than the previous day. The implied volatity was 69.37, the open interest changed by 44 which increased total open position to 82
On 19 Mar IRFC was trading at 128.11. The strike last trading price was 7.9, which was -3.95 lower than the previous day. The implied volatity was 63.92, the open interest changed by 26 which increased total open position to 37
On 18 Mar IRFC was trading at 121.80. The strike last trading price was 11.85, which was -2.85 lower than the previous day. The implied volatity was 70.83, the open interest changed by 3 which increased total open position to 11
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 14.7, which was -2 lower than the previous day. The implied volatity was 77.33, the open interest changed by 1 which increased total open position to 9
On 13 Mar IRFC was trading at 117.69. The strike last trading price was 16.7, 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 Mar IRFC was trading at 119.20. The strike last trading price was 16.7, 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 Mar IRFC was trading at 119.30. The strike last trading price was 16.7, 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 10 Mar IRFC was trading at 119.75. The strike last trading price was 16.7, which was 4.3 higher than the previous day. The implied volatity was 86.02, the open interest changed by 3 which increased total open position to 8
On 7 Mar IRFC was trading at 123.42. The strike last trading price was 12.4, which was -5.65 lower than the previous day. The implied volatity was 70.50, the open interest changed by -2 which decreased total open position to 5
On 6 Mar IRFC was trading at 120.59. The strike last trading price was 18.05, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Mar IRFC was trading at 117.73. The strike last trading price was 18.05, which was -1.1 lower than the previous day. The implied volatity was 86.09, the open interest changed by 2 which increased total open position to 6
On 4 Mar IRFC was trading at 114.59. The strike last trading price was 19.15, which was 13.6 higher than the previous day. The implied volatity was 82.66, the open interest changed by 0 which decreased total open position to 0
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 5.55, 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 Feb IRFC was trading at 112.42. The strike last trading price was 5.55, 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 Feb IRFC was trading at 120.36. The strike last trading price was 5.55, 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 26 Feb IRFC was trading at 123.26. The strike last trading price was 5.55, which was 0 lower than the previous day. The implied volatity was 0.02, 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 5.55, which was 0 lower than the previous day. The implied volatity was 0.02, 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 5.55, which was 0 lower than the previous day. The implied volatity was 1.36, 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 5.55, 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 5.55, 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 5.55, which was 0 lower than the previous day. The implied volatity was 8.06, 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 5.55, which was 0 lower than the previous day. The implied volatity was 7.92, 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 5.55, which was 0 lower than the previous day. The implied volatity was 7.45, 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 9.68, the open interest changed by 0 which decreased total open position to 0
