IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
11 Mar 2026 01:43 PM IST
| IRFC 30-MAR-2026 125 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.01
Theta: -0.02
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 11 Mar | 99.72 | 0.12 | -0.01 | 49.37 | 17 | -6 | 255 | |||||||||
| 10 Mar | 100.71 | 0.14 | 0.02 | 46.92 | 51 | -6 | 261 | |||||||||
| 9 Mar | 97.57 | 0.13 | -0.01 | 51.25 | 72 | -36 | 266 | |||||||||
| 6 Mar | 99.47 | 0.16 | 0.05 | 46.57 | 157 | 19 | 303 | |||||||||
| 5 Mar | 98.85 | 0.11 | 0 | 43.32 | 83 | -60 | 284 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 97.74 | 0.11 | -0.06 | 43.9 | 107 | -41 | 344 | |||||||||
| 2 Mar | 99.34 | 0.18 | -0.04 | 43.25 | 150 | -13 | 386 | |||||||||
| 27 Feb | 103.55 | 0.21 | 0 | 36.33 | 184 | -42 | 398 | |||||||||
| 26 Feb | 103.23 | 0.21 | -0.1 | 35.99 | 303 | -64 | 440 | |||||||||
| 25 Feb | 104.56 | 0.31 | -0.27 | 36.22 | 563 | 104 | 504 | |||||||||
| 24 Feb | 109.44 | 0.6 | -0.17 | 31.86 | 608 | -75 | 400 | |||||||||
| 23 Feb | 111.89 | 0.77 | -0.06 | 30.24 | 376 | 13 | 472 | |||||||||
| 20 Feb | 111.88 | 0.83 | 0.1 | 29.93 | 669 | 304 | 458 | |||||||||
| 19 Feb | 111.38 | 0.73 | -0.52 | 29.06 | 118 | 19 | 154 | |||||||||
| 18 Feb | 113.31 | 1.26 | -0.42 | 30.88 | 167 | 129 | 135 | |||||||||
| 17 Feb | 112.99 | 1.68 | 0.27 | 34.42 | 8 | 2 | 4 | |||||||||
| 16 Feb | 113.18 | 1.4 | 0.31 | 30.93 | 2 | 0 | 0 | |||||||||
| 13 Feb | 111.44 | 1.09 | -3.6 | 30.14 | 2 | 1 | 1 | |||||||||
| 12 Feb | 113.53 | 4.69 | 0 | 7.48 | 0 | 0 | 0 | |||||||||
| 11 Feb | 114.33 | 4.69 | 0 | 6.78 | 0 | 0 | 0 | |||||||||
| 10 Feb | 115.46 | 4.69 | 0 | 6.04 | 0 | 0 | 0 | |||||||||
| 9 Feb | 115.07 | 4.69 | 0 | 6.27 | 0 | 0 | 0 | |||||||||
| 6 Feb | 114.53 | 4.69 | 0 | 6.26 | 0 | 0 | 0 | |||||||||
| 5 Feb | 114.71 | 4.69 | 0 | 6.01 | 0 | 0 | 0 | |||||||||
| 4 Feb | 116.00 | 4.69 | 0 | 5.12 | 0 | 0 | 0 | |||||||||
| 3 Feb | 115.12 | 4.69 | 0 | 5.64 | 0 | 0 | 0 | |||||||||
| 2 Feb | 114.93 | 4.69 | 0 | 5.41 | 0 | 0 | 0 | |||||||||
| 1 Feb | 113.54 | 4.69 | 0 | 6.41 | 0 | 0 | 0 | |||||||||
| 30 Jan | 120.10 | 4.69 | 0 | 1.98 | 0 | 0 | 0 | |||||||||
| 29 Jan | 120.06 | 4.69 | 0 | 2.07 | 0 | 0 | 0 | |||||||||
| 28 Jan | 120.15 | 4.69 | 0 | 1.46 | 0 | 0 | 0 | |||||||||
For Indian Railway Fin Corp L - strike price 125 expiring on 30MAR2026
Delta for 125 CE is 0.03
Historical price for 125 CE is as follows
On 11 Mar IRFC was trading at 99.72. The strike last trading price was 0.12, which was -0.01 lower than the previous day. The implied volatity was 49.37, the open interest changed by -6 which decreased total open position to 255
On 10 Mar IRFC was trading at 100.71. The strike last trading price was 0.14, which was 0.02 higher than the previous day. The implied volatity was 46.92, the open interest changed by -6 which decreased total open position to 261
On 9 Mar IRFC was trading at 97.57. The strike last trading price was 0.13, which was -0.01 lower than the previous day. The implied volatity was 51.25, the open interest changed by -36 which decreased total open position to 266
On 6 Mar IRFC was trading at 99.47. The strike last trading price was 0.16, which was 0.05 higher than the previous day. The implied volatity was 46.57, the open interest changed by 19 which increased total open position to 303
On 5 Mar IRFC was trading at 98.85. The strike last trading price was 0.11, which was 0 lower than the previous day. The implied volatity was 43.32, the open interest changed by -60 which decreased total open position to 284
On 4 Mar IRFC was trading at 97.74. The strike last trading price was 0.11, which was -0.06 lower than the previous day. The implied volatity was 43.9, the open interest changed by -41 which decreased total open position to 344
On 2 Mar IRFC was trading at 99.34. The strike last trading price was 0.18, which was -0.04 lower than the previous day. The implied volatity was 43.25, the open interest changed by -13 which decreased total open position to 386
On 27 Feb IRFC was trading at 103.55. The strike last trading price was 0.21, which was 0 lower than the previous day. The implied volatity was 36.33, the open interest changed by -42 which decreased total open position to 398
On 26 Feb IRFC was trading at 103.23. The strike last trading price was 0.21, which was -0.1 lower than the previous day. The implied volatity was 35.99, the open interest changed by -64 which decreased total open position to 440
On 25 Feb IRFC was trading at 104.56. The strike last trading price was 0.31, which was -0.27 lower than the previous day. The implied volatity was 36.22, the open interest changed by 104 which increased total open position to 504
On 24 Feb IRFC was trading at 109.44. The strike last trading price was 0.6, which was -0.17 lower than the previous day. The implied volatity was 31.86, the open interest changed by -75 which decreased total open position to 400
On 23 Feb IRFC was trading at 111.89. The strike last trading price was 0.77, which was -0.06 lower than the previous day. The implied volatity was 30.24, the open interest changed by 13 which increased total open position to 472
On 20 Feb IRFC was trading at 111.88. The strike last trading price was 0.83, which was 0.1 higher than the previous day. The implied volatity was 29.93, the open interest changed by 304 which increased total open position to 458
On 19 Feb IRFC was trading at 111.38. The strike last trading price was 0.73, which was -0.52 lower than the previous day. The implied volatity was 29.06, the open interest changed by 19 which increased total open position to 154
On 18 Feb IRFC was trading at 113.31. The strike last trading price was 1.26, which was -0.42 lower than the previous day. The implied volatity was 30.88, the open interest changed by 129 which increased total open position to 135
On 17 Feb IRFC was trading at 112.99. The strike last trading price was 1.68, which was 0.27 higher than the previous day. The implied volatity was 34.42, the open interest changed by 2 which increased total open position to 4
On 16 Feb IRFC was trading at 113.18. The strike last trading price was 1.4, which was 0.31 higher than the previous day. The implied volatity was 30.93, the open interest changed by 0 which decreased total open position to 0
On 13 Feb IRFC was trading at 111.44. The strike last trading price was 1.09, which was -3.6 lower than the previous day. The implied volatity was 30.14, the open interest changed by 1 which increased total open position to 1
On 12 Feb IRFC was trading at 113.53. The strike last trading price was 4.69, which was 0 lower than the previous day. The implied volatity was 7.48, the open interest changed by 0 which decreased total open position to 0
On 11 Feb IRFC was trading at 114.33. The strike last trading price was 4.69, which was 0 lower than the previous day. The implied volatity was 6.78, the open interest changed by 0 which decreased total open position to 0
On 10 Feb IRFC was trading at 115.46. The strike last trading price was 4.69, which was 0 lower than the previous day. The implied volatity was 6.04, the open interest changed by 0 which decreased total open position to 0
On 9 Feb IRFC was trading at 115.07. The strike last trading price was 4.69, which was 0 lower than the previous day. The implied volatity was 6.27, the open interest changed by 0 which decreased total open position to 0
On 6 Feb IRFC was trading at 114.53. The strike last trading price was 4.69, which was 0 lower than the previous day. The implied volatity was 6.26, the open interest changed by 0 which decreased total open position to 0
On 5 Feb IRFC was trading at 114.71. The strike last trading price was 4.69, which was 0 lower than the previous day. The implied volatity was 6.01, the open interest changed by 0 which decreased total open position to 0
On 4 Feb IRFC was trading at 116.00. The strike last trading price was 4.69, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0
On 3 Feb IRFC was trading at 115.12. The strike last trading price was 4.69, which was 0 lower than the previous day. The implied volatity was 5.64, the open interest changed by 0 which decreased total open position to 0
On 2 Feb IRFC was trading at 114.93. The strike last trading price was 4.69, which was 0 lower than the previous day. The implied volatity was 5.41, 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 4.69, which was 0 lower than the previous day. The implied volatity was 6.41, 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 4.69, which was 0 lower than the previous day. The implied volatity was 1.98, 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 4.69, which was 0 lower than the previous day. The implied volatity was 2.07, 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 4.69, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
| IRFC 30MAR2026 125 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 11 Mar | 99.72 | 30.75 | 3.95 | - | 0 | 0 | 86 |
| 10 Mar | 100.71 | 30.75 | 3.95 | - | 5 | 0 | 86 |
| 9 Mar | 97.57 | 30.75 | 3.95 | - | 5 | 4 | 87 |
| 6 Mar | 99.47 | 26.8 | -0.75 | - | 2 | 0 | 83 |
| 5 Mar | 98.85 | 27.55 | 4.69 | - | 3 | 0 | 0 |
| 4 Mar | 97.74 | 27.55 | 4.69 | - | 3 | 0 | 83 |
| 2 Mar | 99.34 | 27.55 | 4.69 | 93.88 | 3 | 0 | 84 |
| 27 Feb | 103.55 | 22.86 | 2.16 | - | 6 | 0 | 84 |
| 26 Feb | 103.23 | 22.86 | 2.16 | 66.65 | 6 | 5 | 84 |
| 25 Feb | 104.56 | 20.7 | 4.6 | 52.24 | 2 | -1 | 80 |
| 24 Feb | 109.44 | 16.1 | 1.61 | 49.58 | 5 | 4 | 80 |
| 23 Feb | 111.89 | 14.7 | -0.17 | 49.15 | 27 | 26 | 75 |
| 20 Feb | 111.88 | 14.87 | -0.18 | 48.03 | 17 | 16 | 48 |
| 19 Feb | 111.38 | 15.05 | 1.15 | 46.53 | 19 | 18 | 31 |
| 18 Feb | 113.31 | 14 | -0.2 | 48.22 | 9 | 5 | 9 |
| 17 Feb | 112.99 | 14.2 | -2.7 | 48.74 | 3 | 2 | 3 |
| 16 Feb | 113.18 | 16.9 | 3.12 | - | 0 | 0 | 1 |
| 13 Feb | 111.44 | 16.9 | 3.12 | 59.09 | 1 | 0 | 0 |
| 12 Feb | 113.53 | 13.78 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 114.33 | 13.78 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 115.46 | 13.78 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 115.07 | 13.78 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 114.53 | 13.78 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 114.71 | 13.78 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 116.00 | 13.78 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 115.12 | 13.78 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 114.93 | 13.78 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 113.54 | 13.78 | 0 | 0.05 | 0 | 0 | 0 |
| 30 Jan | 120.10 | 13.78 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 120.06 | 13.78 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 120.15 | 13.78 | 0 | 0 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 125 expiring on 30MAR2026
Delta for 125 PE is -
Historical price for 125 PE is as follows
On 11 Mar IRFC was trading at 99.72. The strike last trading price was 30.75, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 10 Mar IRFC was trading at 100.71. The strike last trading price was 30.75, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 9 Mar IRFC was trading at 97.57. The strike last trading price was 30.75, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 87
On 6 Mar IRFC was trading at 99.47. The strike last trading price was 26.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 5 Mar IRFC was trading at 98.85. The strike last trading price was 27.55, which was 4.69 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar IRFC was trading at 97.74. The strike last trading price was 27.55, which was 4.69 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 83
On 2 Mar IRFC was trading at 99.34. The strike last trading price was 27.55, which was 4.69 higher than the previous day. The implied volatity was 93.88, the open interest changed by 0 which decreased total open position to 84
On 27 Feb IRFC was trading at 103.55. The strike last trading price was 22.86, which was 2.16 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84
On 26 Feb IRFC was trading at 103.23. The strike last trading price was 22.86, which was 2.16 higher than the previous day. The implied volatity was 66.65, the open interest changed by 5 which increased total open position to 84
On 25 Feb IRFC was trading at 104.56. The strike last trading price was 20.7, which was 4.6 higher than the previous day. The implied volatity was 52.24, the open interest changed by -1 which decreased total open position to 80
On 24 Feb IRFC was trading at 109.44. The strike last trading price was 16.1, which was 1.61 higher than the previous day. The implied volatity was 49.58, the open interest changed by 4 which increased total open position to 80
On 23 Feb IRFC was trading at 111.89. The strike last trading price was 14.7, which was -0.17 lower than the previous day. The implied volatity was 49.15, the open interest changed by 26 which increased total open position to 75
On 20 Feb IRFC was trading at 111.88. The strike last trading price was 14.87, which was -0.18 lower than the previous day. The implied volatity was 48.03, the open interest changed by 16 which increased total open position to 48
On 19 Feb IRFC was trading at 111.38. The strike last trading price was 15.05, which was 1.15 higher than the previous day. The implied volatity was 46.53, the open interest changed by 18 which increased total open position to 31
On 18 Feb IRFC was trading at 113.31. The strike last trading price was 14, which was -0.2 lower than the previous day. The implied volatity was 48.22, the open interest changed by 5 which increased total open position to 9
On 17 Feb IRFC was trading at 112.99. The strike last trading price was 14.2, which was -2.7 lower than the previous day. The implied volatity was 48.74, the open interest changed by 2 which increased total open position to 3
On 16 Feb IRFC was trading at 113.18. The strike last trading price was 16.9, which was 3.12 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 16.9, which was 3.12 higher than the previous day. The implied volatity was 59.09, the open interest changed by 0 which decreased total open position to 0
On 12 Feb IRFC was trading at 113.53. The strike last trading price was 13.78, 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 114.33. The strike last trading price was 13.78, 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 115.46. The strike last trading price was 13.78, 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 Feb IRFC was trading at 115.07. The strike last trading price was 13.78, 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 114.53. The strike last trading price was 13.78, 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 114.71. The strike last trading price was 13.78, 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 116.00. The strike last trading price was 13.78, 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 115.12. The strike last trading price was 13.78, 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 Feb IRFC was trading at 114.93. The strike last trading price was 13.78, 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 113.54. The strike last trading price was 13.78, 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 30 Jan IRFC was trading at 120.10. The strike last trading price was 13.78, 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 13.78, 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 13.78, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
