IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
19 Mar 2025 04:14 PM IST
| IRFC 27MAR2025 137.5 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.04
Theta: -0.12
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 19 Mar | 128.11 | 0.6 | 0.4 | 41.58 | 293 | 42 | 186 | |||
| 18 Mar | 121.80 | 0.2 | 0 | 45.37 | 36 | 1 | 148 | |||
| 17 Mar | 118.77 | 0.2 | 0 | 51.41 | 36 | 16 | 147 | |||
| 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 0.15
Historical price for 137.5 CE is as follows
On 19 Mar IRFC was trading at 128.11. The strike last trading price was 0.6, which was 0.4 higher than the previous day. The implied volatity was 41.58, the open interest changed by 42 which increased total open position to 186
On 18 Mar IRFC was trading at 121.80. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 45.37, the open interest changed by 1 which increased total open position to 148
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 51.41, the open interest changed by 16 which increased total open position to 147
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: -0.74
Vega: 0.06
Theta: -0.22
Gamma: 0.03
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 19 Mar | 128.11 | 10.6 | -6.35 | 65.15 | 9 | 2 | 11 |
| 18 Mar | 121.80 | 16.95 | -3 | 86.85 | 2 | 0 | 9 |
| 17 Mar | 118.77 | 19.95 | 0 | 0.00 | 0 | 0 | 0 |
| 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 -0.74
Historical price for 137.5 PE is as follows
On 19 Mar IRFC was trading at 128.11. The strike last trading price was 10.6, which was -6.35 lower than the previous day. The implied volatity was 65.15, the open interest changed by 2 which increased total open position to 11
On 18 Mar IRFC was trading at 121.80. The strike last trading price was 16.95, which was -3 lower than the previous day. The implied volatity was 86.85, the open interest changed by 0 which decreased total open position to 9
On 17 Mar IRFC was trading at 118.77. 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 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
