`
[--[65.84.65.76]--]
IRFC
Indian Railway Fin Corp L

117.69 -1.51 (-1.27%)

Back to Option Chain


Historical option data for IRFC

13 Mar 2025 04:14 PM IST
IRFC 27MAR2025 137.5 CE
Delta: 0.05
Vega: 0.02
Theta: -0.04
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
13 Mar 117.69 0.2 -0.05 46.65 48 7 131
12 Mar 119.20 0.25 -0.05 42.93 47 7 125
11 Mar 119.30 0.3 -0.05 40.15 51 -7 118
10 Mar 119.75 0.35 -0.45 42.42 151 26 124
7 Mar 123.42 0.75 0.2 37.98 297 6 98
6 Mar 120.59 0.45 -0.05 37.95 102 11 92
5 Mar 117.73 0.5 0.05 42.61 39 -14 85
4 Mar 114.59 0.45 0 46.57 21 -5 101
3 Mar 111.13 0.45 0.1 51.63 67 45 105
28 Feb 112.42 0.35 -0.15 44.83 31 16 59
27 Feb 120.36 0.5 -0.25 34.45 9 4 43
26 Feb 123.26 0.75 -0.4 31.29 46 28 39
25 Feb 123.26 0.75 -0.4 31.29 46 28 39
24 Feb 123.47 1.15 -0.3 35.01 5 0 9
21 Feb 125.11 1.45 -18.4 33.72 15 9 9
20 Feb 124.78 19.85 0 8.81 0 0 0
19 Feb 124.27 19.85 0 8.98 0 0 0
18 Feb 119.27 19.85 0 13.47 0 0 0
17 Feb 121.78 19.85 0 10.24 0 0 0
14 Feb 121.75 19.85 0 10.11 0 0 0
13 Feb 126.57 19.85 0 6.94 0 0 0
12 Feb 125.35 19.85 0 7.45 0 0 0
11 Feb 126.25 19.85 0 6.83 0 0 0
10 Feb 131.05 19.85 0 3.43 0 0 0
7 Feb 133.43 19.85 0 1.57 0 0 0
6 Feb 136.31 19.85 0 - 0 0 0
5 Feb 137.93 19.85 0 - 0 0 0
4 Feb 137.84 19.85 0 - 0 0 0
3 Feb 136.84 19.85 0 - 0 0 0
1 Feb 141.22 19.85 0 - 0 0 0


For Indian Railway Fin Corp L - strike price 137.5 expiring on 27MAR2025

Delta for 137.5 CE is 0.05

Historical price for 137.5 CE is as follows

On 13 Mar IRFC was trading at 117.69. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 46.65, the open interest changed by 7 which increased total open position to 131


On 12 Mar IRFC was trading at 119.20. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 42.93, the open interest changed by 7 which increased total open position to 125


On 11 Mar IRFC was trading at 119.30. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 40.15, the open interest changed by -7 which decreased total open position to 118


On 10 Mar IRFC was trading at 119.75. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was 42.42, the open interest changed by 26 which increased total open position to 124


On 7 Mar IRFC was trading at 123.42. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 37.98, the open interest changed by 6 which increased total open position to 98


On 6 Mar IRFC was trading at 120.59. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 37.95, the open interest changed by 11 which increased total open position to 92


On 5 Mar IRFC was trading at 117.73. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 42.61, the open interest changed by -14 which decreased total open position to 85


On 4 Mar IRFC was trading at 114.59. The strike last trading price was 0.45, which was 0 lower than the previous day. The implied volatity was 46.57, the open interest changed by -5 which decreased total open position to 101


On 3 Mar IRFC was trading at 111.13. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 51.63, the open interest changed by 45 which increased total open position to 105


On 28 Feb IRFC was trading at 112.42. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 44.83, the open interest changed by 16 which increased total open position to 59


On 27 Feb IRFC was trading at 120.36. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 34.45, the open interest changed by 4 which increased total open position to 43


On 26 Feb IRFC was trading at 123.26. The strike last trading price was 0.75, which was -0.4 lower than the previous day. The implied volatity was 31.29, the open interest changed by 28 which increased total open position to 39


On 25 Feb IRFC was trading at 123.26. The strike last trading price was 0.75, which was -0.4 lower than the previous day. The implied volatity was 31.29, the open interest changed by 28 which increased total open position to 39


On 24 Feb IRFC was trading at 123.47. The strike last trading price was 1.15, which was -0.3 lower than the previous day. The implied volatity was 35.01, the open interest changed by 0 which decreased total open position to 9


On 21 Feb IRFC was trading at 125.11. The strike last trading price was 1.45, which was -18.4 lower than the previous day. The implied volatity was 33.72, the open interest changed by 9 which increased total open position to 9


On 20 Feb IRFC was trading at 124.78. The strike last trading price was 19.85, which was 0 lower than the previous day. The implied volatity was 8.81, 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 19.85, which was 0 lower than the previous day. The implied volatity was 8.98, 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 19.85, which was 0 lower than the previous day. The implied volatity was 13.47, 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 19.85, which was 0 lower than the previous day. The implied volatity was 10.24, 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 19.85, which was 0 lower than the previous day. The implied volatity was 10.11, 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 19.85, which was 0 lower than the previous day. The implied volatity was 6.94, 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 19.85, 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 11 Feb IRFC was trading at 126.25. The strike last trading price was 19.85, which was 0 lower than the previous day. The implied volatity was 6.83, 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 19.85, which was 0 lower than the previous day. The implied volatity was 3.43, 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 19.85, which was 0 lower than the previous day. The implied volatity was 1.57, 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 19.85, 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 5 Feb IRFC was trading at 137.93. The strike last trading price was 19.85, 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 4 Feb IRFC was trading at 137.84. The strike last trading price was 19.85, 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 3 Feb IRFC was trading at 136.84. The strike last trading price was 19.85, 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 1 Feb IRFC was trading at 141.22. The strike last trading price was 19.85, 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


IRFC 27MAR2025 137.5 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
13 Mar 117.69 19.95 0 0.00 0 0 0
12 Mar 119.20 19.95 0 0.00 0 0 0
11 Mar 119.30 19.95 0 0.00 0 1 0
10 Mar 119.75 19.95 3.25 77.45 10 2 9
7 Mar 123.42 16.7 -3.9 71.32 15 4 7
6 Mar 120.59 20.6 0.15 86.89 4 1 2
5 Mar 117.73 20.45 0 0.00 0 0 0
4 Mar 114.59 20.45 0 0.00 0 0 0
3 Mar 111.13 20.45 0 0.00 0 0 0
28 Feb 112.42 20.45 0 0.00 0 0 0
27 Feb 120.36 20.45 0 0.00 0 0 0
26 Feb 123.26 20.45 0 0.00 0 0 0
25 Feb 123.26 20.45 0 0.00 0 0 0
24 Feb 123.47 20.45 0 0.00 0 1 0
21 Feb 125.11 20.45 12.85 88.24 1 0 0
20 Feb 124.78 7.6 0 - 0 0 0
19 Feb 124.27 7.6 0 - 0 0 0
18 Feb 119.27 7.6 0 - 0 0 0
17 Feb 121.78 7.6 0 - 0 0 0
14 Feb 121.75 7.6 0 - 0 0 0
13 Feb 126.57 7.6 0 - 0 0 0
12 Feb 125.35 7.6 0 - 0 0 0
11 Feb 126.25 7.6 0 - 0 0 0
10 Feb 131.05 7.6 0 - 0 0 0
7 Feb 133.43 7.6 0 - 0 0 0
6 Feb 136.31 7.6 0 0.24 0 0 0
5 Feb 137.93 7.6 0 1.76 0 0 0
4 Feb 137.84 7.6 0 1.34 0 0 0
3 Feb 136.84 7.6 0 1.39 0 0 0
1 Feb 141.22 7.6 0 3.35 0 0 0


For Indian Railway Fin Corp L - strike price 137.5 expiring on 27MAR2025

Delta for 137.5 PE is 0.00

Historical price for 137.5 PE is as follows

On 13 Mar IRFC was trading at 117.69. The strike last trading price was 19.95, 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 19.95, 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 19.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 10 Mar IRFC was trading at 119.75. The strike last trading price was 19.95, which was 3.25 higher than the previous day. The implied volatity was 77.45, the open interest changed by 2 which increased total open position to 9


On 7 Mar IRFC was trading at 123.42. The strike last trading price was 16.7, which was -3.9 lower than the previous day. The implied volatity was 71.32, the open interest changed by 4 which increased total open position to 7


On 6 Mar IRFC was trading at 120.59. The strike last trading price was 20.6, which was 0.15 higher than the previous day. The implied volatity was 86.89, the open interest changed by 1 which increased total open position to 2


On 5 Mar IRFC was trading at 117.73. The strike last trading price was 20.45, 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 20.45, 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 20.45, 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 20.45, 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 27 Feb IRFC was trading at 120.36. The strike last trading price was 20.45, 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 26 Feb IRFC was trading at 123.26. The strike last trading price was 20.45, 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 25 Feb IRFC was trading at 123.26. The strike last trading price was 20.45, 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 24 Feb IRFC was trading at 123.47. The strike last trading price was 20.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0


On 21 Feb IRFC was trading at 125.11. The strike last trading price was 20.45, which was 12.85 higher than the previous day. The implied volatity was 88.24, 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 7.6, 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 Feb IRFC was trading at 124.27. The strike last trading price was 7.6, 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 7.6, 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 7.6, 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 14 Feb IRFC was trading at 121.75. The strike last trading price was 7.6, 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 Feb IRFC was trading at 126.57. The strike last trading price was 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, 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 7.6, which was 0 lower than the previous day. The implied volatity was 0.24, 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 7.6, which was 0 lower than the previous day. The implied volatity was 1.76, 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 7.6, which was 0 lower than the previous day. The implied volatity was 1.34, 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 7.6, which was 0 lower than the previous day. The implied volatity was 1.39, 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 7.6, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0