IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
08 Apr 2025 05:54 PM IST
| IRFC 24APR2025 150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.03
Theta: -0.05
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 124.41 | 0.3 | -0.05 | 52.16 | 165 | 3 | 774 | |||
| 7 Apr | 122.42 | 0.4 | 0.15 | 56.08 | 740 | -248 | 768 | |||
| 4 Apr | 124.84 | 0.3 | -0.15 | 44.60 | 536 | 62 | 1,011 | |||
| 3 Apr | 129.16 | 0.4 | -0.1 | 40.01 | 1,277 | 26 | 949 | |||
| 2 Apr | 127.48 | 0.5 | 0.1 | 44.24 | 1,301 | 35 | 922 | |||
| 1 Apr | 124.38 | 0.4 | -0.15 | 45.56 | 1,083 | 31 | 887 | |||
| 28 Mar | 124.42 | 0.55 | -0.1 | 46.15 | 576 | 155 | 856 | |||
| 27 Mar | 124.34 | 0.7 | 0.15 | 47.19 | 261 | 25 | 702 | |||
| 26 Mar | 128.39 | 0.55 | -0.3 | 39.21 | 275 | 111 | 672 | |||
| 25 Mar | 129.41 | 0.85 | -0.2 | 40.33 | 555 | 214 | 559 | |||
| 24 Mar | 132.80 | 1.1 | 0.4 | 35.86 | 473 | 145 | 345 | |||
| 21 Mar | 129.66 | 0.65 | -0.1 | 34.08 | 118 | 60 | 201 | |||
| 20 Mar | 128.52 | 0.7 | 0 | 36.57 | 100 | 41 | 140 | |||
| 19 Mar | 128.11 | 0.7 | 0.25 | 35.56 | 90 | 18 | 104 | |||
| 18 Mar | 121.80 | 0.4 | 0 | 38.73 | 53 | 33 | 85 | |||
| 17 Mar | 118.77 | 0.4 | 0 | 42.67 | 6 | 2 | 52 | |||
| 13 Mar | 117.69 | 0.4 | -0.15 | 42.39 | 2 | 0 | 51 | |||
| 12 Mar | 119.20 | 0.5 | 0 | 41.47 | 4 | 3 | 50 | |||
| 11 Mar | 119.30 | 0.5 | -0.05 | 39.57 | 3 | 1 | 46 | |||
| 10 Mar | 119.75 | 0.55 | -0.3 | 40.82 | 7 | 5 | 45 | |||
| 7 Mar | 123.42 | 0.85 | 0.35 | 38.10 | 6 | 1 | 40 | |||
| 5 Mar | 117.73 | 0.5 | 0 | 39.21 | 1 | 0 | 39 | |||
| 4 Mar | 114.59 | 0.5 | -0.35 | 42.65 | 3 | 1 | 38 | |||
| 3 Mar | 111.13 | 0.75 | -0.3 | 50.44 | 32 | 21 | 36 | |||
|
|
||||||||||
| 27 Feb | 120.36 | 1.05 | -0.6 | 42.22 | 2 | -1 | 14 | |||
| 26 Feb | 123.26 | 1.65 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 123.26 | 1.65 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Feb | 123.47 | 1.65 | -0.1 | 41.79 | 2 | 0 | 14 | |||
| 21 Feb | 125.11 | 1.75 | 0.15 | 39.64 | 1 | 0 | 13 | |||
| 20 Feb | 124.78 | 1.6 | 0.3 | 38.19 | 4 | 2 | 12 | |||
| 17 Feb | 121.78 | 1.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 121.75 | 1.3 | -0.55 | 37.79 | 2 | 0 | 10 | |||
| 13 Feb | 126.57 | 1.85 | 0.15 | 35.80 | 6 | 4 | 8 | |||
| 12 Feb | 125.35 | 1.7 | 0.05 | 35.55 | 3 | 0 | 2 | |||
| 5 Feb | 137.93 | 16.7 | 0 | 4.12 | 0 | 0 | 0 | |||
| 4 Feb | 137.84 | 16.7 | 0 | 4.43 | 0 | 0 | 0 | |||
| 3 Feb | 136.84 | 16.7 | 0 | 4.47 | 0 | 0 | 0 | |||
| 1 Feb | 141.22 | 16.7 | 0 | - | 0 | 0 | 0 | |||
For Indian Railway Fin Corp L - strike price 150 expiring on 24APR2025
Delta for 150 CE is 0.05
Historical price for 150 CE is as follows
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 52.16, the open interest changed by 3 which increased total open position to 774
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was 56.08, the open interest changed by -248 which decreased total open position to 768
On 4 Apr IRFC was trading at 124.84. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was 44.60, the open interest changed by 62 which increased total open position to 1011
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 40.01, the open interest changed by 26 which increased total open position to 949
On 2 Apr IRFC was trading at 127.48. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 44.24, the open interest changed by 35 which increased total open position to 922
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 45.56, the open interest changed by 31 which increased total open position to 887
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 46.15, the open interest changed by 155 which increased total open position to 856
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 47.19, the open interest changed by 25 which increased total open position to 702
On 26 Mar IRFC was trading at 128.39. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 39.21, the open interest changed by 111 which increased total open position to 672
On 25 Mar IRFC was trading at 129.41. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 40.33, the open interest changed by 214 which increased total open position to 559
On 24 Mar IRFC was trading at 132.80. The strike last trading price was 1.1, which was 0.4 higher than the previous day. The implied volatity was 35.86, the open interest changed by 145 which increased total open position to 345
On 21 Mar IRFC was trading at 129.66. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 34.08, the open interest changed by 60 which increased total open position to 201
On 20 Mar IRFC was trading at 128.52. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 36.57, the open interest changed by 41 which increased total open position to 140
On 19 Mar IRFC was trading at 128.11. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was 35.56, the open interest changed by 18 which increased total open position to 104
On 18 Mar IRFC was trading at 121.80. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 38.73, the open interest changed by 33 which increased total open position to 85
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 42.67, the open interest changed by 2 which increased total open position to 52
On 13 Mar IRFC was trading at 117.69. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 42.39, the open interest changed by 0 which decreased total open position to 51
On 12 Mar IRFC was trading at 119.20. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 41.47, the open interest changed by 3 which increased total open position to 50
On 11 Mar IRFC was trading at 119.30. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 39.57, the open interest changed by 1 which increased total open position to 46
On 10 Mar IRFC was trading at 119.75. The strike last trading price was 0.55, which was -0.3 lower than the previous day. The implied volatity was 40.82, the open interest changed by 5 which increased total open position to 45
On 7 Mar IRFC was trading at 123.42. The strike last trading price was 0.85, which was 0.35 higher than the previous day. The implied volatity was 38.10, the open interest changed by 1 which increased total open position to 40
On 5 Mar IRFC was trading at 117.73. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 39.21, the open interest changed by 0 which decreased total open position to 39
On 4 Mar IRFC was trading at 114.59. The strike last trading price was 0.5, which was -0.35 lower than the previous day. The implied volatity was 42.65, the open interest changed by 1 which increased total open position to 38
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 0.75, which was -0.3 lower than the previous day. The implied volatity was 50.44, the open interest changed by 21 which increased total open position to 36
On 27 Feb IRFC was trading at 120.36. The strike last trading price was 1.05, which was -0.6 lower than the previous day. The implied volatity was 42.22, the open interest changed by -1 which decreased total open position to 14
On 26 Feb IRFC was trading at 123.26. The strike last trading price was 1.65, 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 1.65, 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 24 Feb IRFC was trading at 123.47. The strike last trading price was 1.65, which was -0.1 lower than the previous day. The implied volatity was 41.79, the open interest changed by 0 which decreased total open position to 14
On 21 Feb IRFC was trading at 125.11. The strike last trading price was 1.75, which was 0.15 higher than the previous day. The implied volatity was 39.64, the open interest changed by 0 which decreased total open position to 13
On 20 Feb IRFC was trading at 124.78. The strike last trading price was 1.6, which was 0.3 higher than the previous day. The implied volatity was 38.19, the open interest changed by 2 which increased total open position to 12
On 17 Feb IRFC was trading at 121.78. The strike last trading price was 1.3, 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 14 Feb IRFC was trading at 121.75. The strike last trading price was 1.3, which was -0.55 lower than the previous day. The implied volatity was 37.79, the open interest changed by 0 which decreased total open position to 10
On 13 Feb IRFC was trading at 126.57. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 35.80, the open interest changed by 4 which increased total open position to 8
On 12 Feb IRFC was trading at 125.35. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was 35.55, the open interest changed by 0 which decreased total open position to 2
On 5 Feb IRFC was trading at 137.93. The strike last trading price was 16.7, which was 0 lower than the previous day. The implied volatity was 4.12, 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 16.7, which was 0 lower than the previous day. The implied volatity was 4.43, 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 16.7, which was 0 lower than the previous day. The implied volatity was 4.47, 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 16.7, 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 150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 124.41 | 21.4 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 122.42 | 21.4 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 124.84 | 21.4 | 0 | 0.00 | 0 | -2 | 0 |
| 3 Apr | 129.16 | 21.4 | -1.5 | 58.30 | 9 | -1 | 43 |
| 2 Apr | 127.48 | 22.9 | -4.95 | 57.25 | 5 | -4 | 45 |
| 1 Apr | 124.38 | 27.85 | 0.95 | 87.72 | 1 | 3 | 48 |
| 28 Mar | 124.42 | 27 | -1 | 67.81 | 21 | -6 | 45 |
| 27 Mar | 124.34 | 28 | 0.95 | 80.68 | 5 | 4 | 52 |
| 26 Mar | 128.39 | 27.05 | -0.05 | 90.20 | 3 | 0 | 46 |
| 25 Mar | 129.41 | 27.1 | 2.3 | 96.71 | 17 | -2 | 48 |
| 24 Mar | 132.80 | 24.8 | -2.55 | 97.05 | 17 | 14 | 49 |
| 21 Mar | 129.66 | 27.45 | -0.9 | 96.78 | 14 | 12 | 33 |
| 20 Mar | 128.52 | 28.35 | 0.35 | 94.77 | 8 | 4 | 19 |
| 19 Mar | 128.11 | 28 | -8 | 92.64 | 10 | 9 | 14 |
| 18 Mar | 121.80 | 35.95 | -0.05 | 0.00 | 0 | 0 | 0 |
| 17 Mar | 118.77 | 35.95 | -0.05 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 117.69 | 35.95 | -0.05 | 0.00 | 0 | 5 | 0 |
| 12 Mar | 119.20 | 35.95 | 20 | 97.01 | 5 | 0 | 0 |
| 11 Mar | 119.30 | 15.95 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 119.75 | 15.95 | 0 | - | 0 | 0 | 0 |
| 7 Mar | 123.42 | 15.95 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 117.73 | 15.95 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 114.59 | 15.95 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 111.13 | 15.95 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 120.36 | 15.95 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 123.26 | 15.95 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 123.26 | 15.95 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 123.47 | 15.95 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 125.11 | 15.95 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 124.78 | 15.95 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 121.78 | 15.95 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 121.75 | 15.95 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 126.57 | 15.95 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 125.35 | 15.95 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 137.93 | 15.95 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 137.84 | 15.95 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 136.84 | 15.95 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 141.22 | 0 | 0 | - | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 150 expiring on 24APR2025
Delta for 150 PE is 0.00
Historical price for 150 PE is as follows
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 21.4, 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 7 Apr IRFC was trading at 122.42. The strike last trading price was 21.4, 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 Apr IRFC was trading at 124.84. The strike last trading price was 21.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 21.4, which was -1.5 lower than the previous day. The implied volatity was 58.30, the open interest changed by -1 which decreased total open position to 43
On 2 Apr IRFC was trading at 127.48. The strike last trading price was 22.9, which was -4.95 lower than the previous day. The implied volatity was 57.25, the open interest changed by -4 which decreased total open position to 45
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 27.85, which was 0.95 higher than the previous day. The implied volatity was 87.72, the open interest changed by 3 which increased total open position to 48
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 27, which was -1 lower than the previous day. The implied volatity was 67.81, the open interest changed by -6 which decreased total open position to 45
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 28, which was 0.95 higher than the previous day. The implied volatity was 80.68, the open interest changed by 4 which increased total open position to 52
On 26 Mar IRFC was trading at 128.39. The strike last trading price was 27.05, which was -0.05 lower than the previous day. The implied volatity was 90.20, the open interest changed by 0 which decreased total open position to 46
On 25 Mar IRFC was trading at 129.41. The strike last trading price was 27.1, which was 2.3 higher than the previous day. The implied volatity was 96.71, the open interest changed by -2 which decreased total open position to 48
On 24 Mar IRFC was trading at 132.80. The strike last trading price was 24.8, which was -2.55 lower than the previous day. The implied volatity was 97.05, the open interest changed by 14 which increased total open position to 49
On 21 Mar IRFC was trading at 129.66. The strike last trading price was 27.45, which was -0.9 lower than the previous day. The implied volatity was 96.78, the open interest changed by 12 which increased total open position to 33
On 20 Mar IRFC was trading at 128.52. The strike last trading price was 28.35, which was 0.35 higher than the previous day. The implied volatity was 94.77, the open interest changed by 4 which increased total open position to 19
On 19 Mar IRFC was trading at 128.11. The strike last trading price was 28, which was -8 lower than the previous day. The implied volatity was 92.64, the open interest changed by 9 which increased total open position to 14
On 18 Mar IRFC was trading at 121.80. The strike last trading price was 35.95, which was -0.05 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 17 Mar IRFC was trading at 118.77. The strike last trading price was 35.95, which was -0.05 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 35.95, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 12 Mar IRFC was trading at 119.20. The strike last trading price was 35.95, which was 20 higher than the previous day. The implied volatity was 97.01, 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 15.95, 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 15.95, 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 15.95, 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 5 Mar IRFC was trading at 117.73. The strike last trading price was 15.95, 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 4 Mar IRFC was trading at 114.59. The strike last trading price was 15.95, 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 3 Mar IRFC was trading at 111.13. The strike last trading price was 15.95, 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 27 Feb IRFC was trading at 120.36. The strike last trading price was 15.95, 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 15.95, 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 15.95, 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 15.95, 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 15.95, 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 15.95, 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 15.95, 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 15.95, 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 15.95, 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 15.95, 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 15.95, 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 15.95, 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 15.95, 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 -, the open interest changed by 0 which decreased total open position to 0
