IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
08 Apr 2025 05:54 PM IST
| IRFC 24APR2025 145 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.04
Theta: -0.07
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 124.41 | 0.55 | 0 | 51.01 | 246 | 43 | 536 | |||
| 7 Apr | 122.42 | 0.55 | 0.05 | 52.06 | 207 | -94 | 494 | |||
| 4 Apr | 124.84 | 0.5 | -0.25 | 42.27 | 261 | -20 | 586 | |||
| 3 Apr | 129.16 | 0.75 | 0 | 38.70 | 305 | 1 | 606 | |||
| 2 Apr | 127.48 | 0.75 | 0.15 | 41.22 | 299 | -23 | 602 | |||
| 1 Apr | 124.38 | 0.6 | -0.2 | 42.81 | 736 | 52 | 624 | |||
| 28 Mar | 124.42 | 0.8 | -0.1 | 43.75 | 451 | 103 | 572 | |||
| 27 Mar | 124.34 | 0.9 | 0.15 | 43.50 | 113 | 48 | 469 | |||
| 26 Mar | 128.39 | 0.7 | -0.45 | 34.98 | 243 | 102 | 422 | |||
| 25 Mar | 129.41 | 1.15 | -0.35 | 36.85 | 316 | 124 | 318 | |||
| 24 Mar | 132.80 | 1.55 | 0.5 | 32.44 | 266 | 144 | 193 | |||
| 21 Mar | 129.66 | 1.05 | 0.15 | 32.28 | 27 | 8 | 50 | |||
| 20 Mar | 128.52 | 0.85 | -0.1 | 32.21 | 42 | 34 | 38 | |||
| 19 Mar | 128.11 | 0.95 | 0.6 | 32.25 | 10 | 3 | 4 | |||
| 18 Mar | 121.80 | 0.35 | -18.65 | 32.50 | 2 | 1 | 1 | |||
| 17 Mar | 118.77 | 19 | 0 | 16.65 | 0 | 0 | 0 | |||
| 13 Mar | 117.69 | 19 | 0 | 16.77 | 0 | 0 | 0 | |||
| 12 Mar | 119.20 | 19 | 0 | 15.75 | 0 | 0 | 0 | |||
| 11 Mar | 119.30 | 19 | 0 | 14.89 | 0 | 0 | 0 | |||
| 10 Mar | 119.75 | 19 | 0 | 15.35 | 0 | 0 | 0 | |||
| 7 Mar | 123.42 | 19 | 0 | 11.75 | 0 | 0 | 0 | |||
| 5 Mar | 117.73 | 19 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 114.59 | 19 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 111.13 | 19 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 120.36 | 19 | 0 | 12.83 | 0 | 0 | 0 | |||
| 26 Feb | 123.26 | 19 | 0 | 11.02 | 0 | 0 | 0 | |||
| 25 Feb | 123.26 | 19 | 0 | 11.02 | 0 | 0 | 0 | |||
| 24 Feb | 123.47 | 19 | 0 | 10.76 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Feb | 125.11 | 19 | 0 | 9.80 | 0 | 0 | 0 | |||
| 20 Feb | 124.78 | 19 | 0 | 9.76 | 0 | 0 | 0 | |||
| 17 Feb | 121.78 | 19 | 0 | 10.84 | 0 | 0 | 0 | |||
| 14 Feb | 121.75 | 19 | 0 | 10.79 | 0 | 0 | 0 | |||
| 5 Feb | 137.93 | 19 | 0 | 2.12 | 0 | 0 | 0 | |||
| 4 Feb | 137.84 | 19 | 0 | 2.23 | 0 | 0 | 0 | |||
| 3 Feb | 136.84 | 19 | 0 | 3.74 | 0 | 0 | 0 | |||
| 1 Feb | 141.22 | 0 | 0 | - | 0 | 0 | 0 | |||
For Indian Railway Fin Corp L - strike price 145 expiring on 24APR2025
Delta for 145 CE is 0.09
Historical price for 145 CE is as follows
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 0.55, which was 0 lower than the previous day. The implied volatity was 51.01, the open interest changed by 43 which increased total open position to 536
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 52.06, the open interest changed by -94 which decreased total open position to 494
On 4 Apr IRFC was trading at 124.84. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 42.27, the open interest changed by -20 which decreased total open position to 586
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 0.75, which was 0 lower than the previous day. The implied volatity was 38.70, the open interest changed by 1 which increased total open position to 606
On 2 Apr IRFC was trading at 127.48. The strike last trading price was 0.75, which was 0.15 higher than the previous day. The implied volatity was 41.22, the open interest changed by -23 which decreased total open position to 602
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 42.81, the open interest changed by 52 which increased total open position to 624
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 43.75, the open interest changed by 103 which increased total open position to 572
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 43.50, the open interest changed by 48 which increased total open position to 469
On 26 Mar IRFC was trading at 128.39. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 34.98, the open interest changed by 102 which increased total open position to 422
On 25 Mar IRFC was trading at 129.41. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 36.85, the open interest changed by 124 which increased total open position to 318
On 24 Mar IRFC was trading at 132.80. The strike last trading price was 1.55, which was 0.5 higher than the previous day. The implied volatity was 32.44, the open interest changed by 144 which increased total open position to 193
On 21 Mar IRFC was trading at 129.66. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 32.28, the open interest changed by 8 which increased total open position to 50
On 20 Mar IRFC was trading at 128.52. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was 32.21, the open interest changed by 34 which increased total open position to 38
On 19 Mar IRFC was trading at 128.11. The strike last trading price was 0.95, which was 0.6 higher than the previous day. The implied volatity was 32.25, the open interest changed by 3 which increased total open position to 4
On 18 Mar IRFC was trading at 121.80. The strike last trading price was 0.35, which was -18.65 lower than the previous day. The implied volatity was 32.50, the open interest changed by 1 which increased total open position to 1
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 16.65, 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, which was 0 lower than the previous day. The implied volatity was 16.77, 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, which was 0 lower than the previous day. The implied volatity was 15.75, 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, which was 0 lower than the previous day. The implied volatity was 14.89, 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 19, which was 0 lower than the previous day. The implied volatity was 15.35, 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 19, which was 0 lower than the previous day. The implied volatity was 11.75, 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 19, 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 19, 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 19, 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 19, which was 0 lower than the previous day. The implied volatity was 12.83, 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 19, which was 0 lower than the previous day. The implied volatity was 11.02, 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 19, which was 0 lower than the previous day. The implied volatity was 11.02, 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 19, which was 0 lower than the previous day. The implied volatity was 10.76, the open interest changed by 0 which decreased total open position to 0
On 21 Feb IRFC was trading at 125.11. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 9.80, 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 19, which was 0 lower than the previous day. The implied volatity was 9.76, 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, which was 0 lower than the previous day. The implied volatity was 10.84, 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, which was 0 lower than the previous day. The implied volatity was 10.79, 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, which was 0 lower than the previous day. The implied volatity was 2.12, 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, which was 0 lower than the previous day. The implied volatity was 2.23, 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, which was 0 lower than the previous day. The implied volatity was 3.74, 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 145 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.05
Theta: -0.05
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 124.41 | 20.55 | 0.2 | 55.99 | 3 | -2 | 18 |
| 7 Apr | 122.42 | 20.35 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 124.84 | 20.35 | 3.3 | 62.45 | 8 | -1 | 19 |
| 3 Apr | 129.16 | 17.05 | -3.4 | 56.14 | 2 | 0 | 19 |
| 2 Apr | 127.48 | 20.45 | -0.95 | 75.43 | 4 | -1 | 19 |
| 1 Apr | 124.38 | 21.35 | 0.6 | 62.19 | 6 | -1 | 20 |
| 28 Mar | 124.42 | 20.75 | -9.65 | 44.18 | 27 | 20 | 21 |
| 27 Mar | 124.34 | 30.4 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 128.39 | 30.4 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 129.41 | 30.4 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 132.80 | 30.4 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 129.66 | 30.4 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Mar | 128.52 | 30.4 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 128.11 | 30.4 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Mar | 121.80 | 30.4 | 17 | 105.55 | 1 | 0 | 0 |
| 17 Mar | 118.77 | 13.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 117.69 | 13.4 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 119.20 | 13.4 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 119.30 | 13.4 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 119.75 | 13.4 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 123.42 | 13.4 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 117.73 | 13.4 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 114.59 | 13.4 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 111.13 | 13.4 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 120.36 | 13.4 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 123.26 | 13.4 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 123.26 | 13.4 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 123.47 | 13.4 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 125.11 | 13.4 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 124.78 | 13.4 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 121.78 | 13.4 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 121.75 | 13.4 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 137.93 | 13.4 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 137.84 | 13.4 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 136.84 | 13.4 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 141.22 | 0 | 0 | 0.27 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 145 expiring on 24APR2025
Delta for 145 PE is -0.88
Historical price for 145 PE is as follows
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 20.55, which was 0.2 higher than the previous day. The implied volatity was 55.99, the open interest changed by -2 which decreased total open position to 18
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 20.35, 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 Apr IRFC was trading at 124.84. The strike last trading price was 20.35, which was 3.3 higher than the previous day. The implied volatity was 62.45, the open interest changed by -1 which decreased total open position to 19
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 17.05, which was -3.4 lower than the previous day. The implied volatity was 56.14, the open interest changed by 0 which decreased total open position to 19
On 2 Apr IRFC was trading at 127.48. The strike last trading price was 20.45, which was -0.95 lower than the previous day. The implied volatity was 75.43, the open interest changed by -1 which decreased total open position to 19
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 21.35, which was 0.6 higher than the previous day. The implied volatity was 62.19, the open interest changed by -1 which decreased total open position to 20
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 20.75, which was -9.65 lower than the previous day. The implied volatity was 44.18, the open interest changed by 20 which increased total open position to 21
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 30.4, 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 Mar IRFC was trading at 128.39. The strike last trading price was 30.4, 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 Mar IRFC was trading at 129.41. The strike last trading price was 30.4, 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 Mar IRFC was trading at 132.80. The strike last trading price was 30.4, 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 21 Mar IRFC was trading at 129.66. The strike last trading price was 30.4, 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 20 Mar IRFC was trading at 128.52. The strike last trading price was 30.4, 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 19 Mar IRFC was trading at 128.11. The strike last trading price was 30.4, 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 18 Mar IRFC was trading at 121.80. The strike last trading price was 30.4, which was 17 higher than the previous day. The implied volatity was 105.55, 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 13.4, 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 13.4, 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 13.4, 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 13.4, 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 13.4, 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 13.4, 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 Mar IRFC was trading at 117.73. The strike last trading price was 13.4, 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 13.4, 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 13.4, 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 13.4, 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 13.4, 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 Feb IRFC was trading at 123.26. The strike last trading price was 13.4, 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 Feb IRFC was trading at 123.47. The strike last trading price was 13.4, 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 Feb IRFC was trading at 125.11. The strike last trading price was 13.4, 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 Feb IRFC was trading at 124.78. The strike last trading price was 13.4, 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 13.4, 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 13.4, 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 13.4, 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 13.4, 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 13.4, 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 0.27, the open interest changed by 0 which decreased total open position to 0
