IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
11 Apr 2025 04:13 PM IST
| IRFC 24APR2025 137.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.05
Theta: -0.09
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 124.11 | 0.7 | -0.2 | 45.42 | 153 | 64 | 416 | |||
| 9 Apr | 123.06 | 0.9 | -0.25 | 47.68 | 50 | 14 | 341 | |||
| 8 Apr | 124.41 | 1.15 | 0 | 46.84 | 171 | 39 | 326 | |||
| 7 Apr | 122.42 | 1.2 | 0.1 | 49.33 | 227 | 11 | 292 | |||
| 4 Apr | 124.84 | 1.15 | -0.65 | 39.00 | 142 | 58 | 280 | |||
| 3 Apr | 129.16 | 1.75 | -0.05 | 35.58 | 172 | 8 | 222 | |||
| 2 Apr | 127.48 | 1.8 | 0.45 | 39.56 | 227 | -74 | 214 | |||
| 1 Apr | 124.38 | 1.3 | -0.3 | 40.00 | 155 | 23 | 287 | |||
| 28 Mar | 124.42 | 1.55 | -0.15 | 40.83 | 224 | 47 | 264 | |||
|
|
||||||||||
| 27 Mar | 124.34 | 1.8 | 0.5 | 41.43 | 108 | 35 | 216 | |||
| 26 Mar | 128.39 | 1.3 | -0.7 | 29.81 | 135 | 84 | 181 | |||
| 25 Mar | 129.41 | 2 | -0.7 | 31.52 | 113 | 41 | 99 | |||
| 24 Mar | 132.80 | 2.8 | -2.45 | 26.70 | 114 | 57 | 57 | |||
| 21 Mar | 129.66 | 5.25 | 0 | 5.28 | 0 | 0 | 0 | |||
| 20 Mar | 128.52 | 5.25 | 0 | 6.39 | 0 | 0 | 0 | |||
| 19 Mar | 128.11 | 5.25 | 0 | 6.01 | 0 | 0 | 0 | |||
| 18 Mar | 121.80 | 5.25 | 0 | 10.21 | 0 | 0 | 0 | |||
| 17 Mar | 118.77 | 5.25 | 0 | 13.22 | 0 | 0 | 0 | |||
| 13 Mar | 117.69 | 5.25 | 0 | 13.62 | 0 | 0 | 0 | |||
| 12 Mar | 119.20 | 5.25 | 0 | 11.23 | 0 | 0 | 0 | |||
| 11 Mar | 119.30 | 5.25 | 0 | 10.70 | 0 | 0 | 0 | |||
| 10 Mar | 119.75 | 5.25 | 0 | 10.89 | 0 | 0 | 0 | |||
| 7 Mar | 123.42 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 120.59 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 117.73 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 114.59 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 111.13 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 112.42 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Indian Railway Fin Corp L - strike price 137.5 expiring on 24APR2025
Delta for 137.5 CE is 0.14
Historical price for 137.5 CE is as follows
On 11 Apr IRFC was trading at 124.11. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 45.42, the open interest changed by 64 which increased total open position to 416
On 9 Apr IRFC was trading at 123.06. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was 47.68, the open interest changed by 14 which increased total open position to 341
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was 46.84, the open interest changed by 39 which increased total open position to 326
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 1.2, which was 0.1 higher than the previous day. The implied volatity was 49.33, the open interest changed by 11 which increased total open position to 292
On 4 Apr IRFC was trading at 124.84. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was 39.00, the open interest changed by 58 which increased total open position to 280
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 35.58, the open interest changed by 8 which increased total open position to 222
On 2 Apr IRFC was trading at 127.48. The strike last trading price was 1.8, which was 0.45 higher than the previous day. The implied volatity was 39.56, the open interest changed by -74 which decreased total open position to 214
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 1.3, which was -0.3 lower than the previous day. The implied volatity was 40.00, the open interest changed by 23 which increased total open position to 287
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 1.55, which was -0.15 lower than the previous day. The implied volatity was 40.83, the open interest changed by 47 which increased total open position to 264
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 1.8, which was 0.5 higher than the previous day. The implied volatity was 41.43, the open interest changed by 35 which increased total open position to 216
On 26 Mar IRFC was trading at 128.39. The strike last trading price was 1.3, which was -0.7 lower than the previous day. The implied volatity was 29.81, the open interest changed by 84 which increased total open position to 181
On 25 Mar IRFC was trading at 129.41. The strike last trading price was 2, which was -0.7 lower than the previous day. The implied volatity was 31.52, the open interest changed by 41 which increased total open position to 99
On 24 Mar IRFC was trading at 132.80. The strike last trading price was 2.8, which was -2.45 lower than the previous day. The implied volatity was 26.70, the open interest changed by 57 which increased total open position to 57
On 21 Mar IRFC was trading at 129.66. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 5.28, the open interest changed by 0 which decreased total open position to 0
On 20 Mar IRFC was trading at 128.52. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 6.39, the open interest changed by 0 which decreased total open position to 0
On 19 Mar IRFC was trading at 128.11. The strike last trading price was 5.25, 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 18 Mar IRFC was trading at 121.80. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 10.21, the open interest changed by 0 which decreased total open position to 0
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 13.22, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IRFC was trading at 117.69. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 13.62, 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 5.25, which was 0 lower than the previous day. The implied volatity was 11.23, 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 5.25, which was 0 lower than the previous day. The implied volatity was 10.70, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IRFC was trading at 119.75. The strike last trading price was 5.25, which was 0 lower than the previous day. The implied volatity was 10.89, the open interest changed by 0 which decreased total open position to 0
On 7 Mar IRFC was trading at 123.42. The strike last trading price was 0, 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 6 Mar IRFC was trading at 120.59. The strike last trading price was 0, 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 5 Mar IRFC was trading at 117.73. The strike last trading price was 0, 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 4 Mar IRFC was trading at 114.59. The strike last trading price was 0, 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 3 Mar IRFC was trading at 111.13. The strike last trading price was 0, 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 28 Feb IRFC was trading at 112.42. The strike last trading price was 0, 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
| IRFC 24APR2025 137.5 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.77
Vega: 0.07
Theta: -0.15
Gamma: 0.02
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 124.11 | 14.75 | -0.7 | 65.26 | 12 | 0 | 28 |
| 9 Apr | 123.06 | 15.45 | -1.55 | 62.53 | 1 | 0 | 27 |
| 8 Apr | 124.41 | 17 | 0 | 0.00 | 0 | -4 | 0 |
| 7 Apr | 122.42 | 17 | 2.95 | 76.87 | 4 | -3 | 28 |
| 4 Apr | 124.84 | 14.05 | 3.7 | 58.93 | 12 | -3 | 27 |
| 3 Apr | 129.16 | 10.35 | -1.4 | 46.51 | 12 | 3 | 30 |
| 2 Apr | 127.48 | 11.75 | -2.85 | 47.63 | 14 | 4 | 27 |
| 1 Apr | 124.38 | 14.6 | -0.45 | 54.61 | 6 | 0 | 23 |
| 28 Mar | 124.42 | 15.05 | -5.8 | 50.63 | 28 | 23 | 23 |
| 27 Mar | 124.34 | 20.85 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 128.39 | 20.85 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 129.41 | 20.85 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 132.80 | 20.85 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 129.66 | 20.85 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 128.52 | 20.85 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 128.11 | 20.85 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 121.80 | 20.85 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 118.77 | 20.85 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 117.69 | 20.85 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 119.20 | 20.85 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 119.30 | 20.85 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 119.75 | 20.85 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 123.42 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 120.59 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 117.73 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 114.59 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 111.13 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 112.42 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 137.5 expiring on 24APR2025
Delta for 137.5 PE is -0.77
Historical price for 137.5 PE is as follows
On 11 Apr IRFC was trading at 124.11. The strike last trading price was 14.75, which was -0.7 lower than the previous day. The implied volatity was 65.26, the open interest changed by 0 which decreased total open position to 28
On 9 Apr IRFC was trading at 123.06. The strike last trading price was 15.45, which was -1.55 lower than the previous day. The implied volatity was 62.53, the open interest changed by 0 which decreased total open position to 27
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 17, which was 2.95 higher than the previous day. The implied volatity was 76.87, the open interest changed by -3 which decreased total open position to 28
On 4 Apr IRFC was trading at 124.84. The strike last trading price was 14.05, which was 3.7 higher than the previous day. The implied volatity was 58.93, the open interest changed by -3 which decreased total open position to 27
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 10.35, which was -1.4 lower than the previous day. The implied volatity was 46.51, the open interest changed by 3 which increased total open position to 30
On 2 Apr IRFC was trading at 127.48. The strike last trading price was 11.75, which was -2.85 lower than the previous day. The implied volatity was 47.63, the open interest changed by 4 which increased total open position to 27
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 14.6, which was -0.45 lower than the previous day. The implied volatity was 54.61, the open interest changed by 0 which decreased total open position to 23
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 15.05, which was -5.8 lower than the previous day. The implied volatity was 50.63, the open interest changed by 23 which increased total open position to 23
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 20.85, 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 Mar IRFC was trading at 128.39. The strike last trading price was 20.85, 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 25 Mar IRFC was trading at 129.41. The strike last trading price was 20.85, 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 24 Mar IRFC was trading at 132.80. The strike last trading price was 20.85, 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 21 Mar IRFC was trading at 129.66. The strike last trading price was 20.85, 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 20 Mar IRFC was trading at 128.52. The strike last trading price was 20.85, 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 Mar IRFC was trading at 128.11. The strike last trading price was 20.85, 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 Mar IRFC was trading at 121.80. The strike last trading price was 20.85, 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 Mar IRFC was trading at 118.77. The strike last trading price was 20.85, 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 13 Mar IRFC was trading at 117.69. The strike last trading price was 20.85, 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 Mar IRFC was trading at 119.20. The strike last trading price was 20.85, 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 Mar IRFC was trading at 119.30. The strike last trading price was 20.85, 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 Mar IRFC was trading at 119.75. The strike last trading price was 20.85, 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 Mar IRFC was trading at 123.42. The strike last trading price was 0, 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 6 Mar IRFC was trading at 120.59. The strike last trading price was 0, 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 5 Mar IRFC was trading at 117.73. The strike last trading price was 0, 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 4 Mar IRFC was trading at 114.59. The strike last trading price was 0, 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 3 Mar IRFC was trading at 111.13. The strike last trading price was 0, 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 28 Feb IRFC was trading at 112.42. The strike last trading price was 0, 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
