`
Related Pages for IRFC
[--[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
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
IRFC 27MAR2025 150 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
13 Mar 117.69 0.1 0 - 150 -43 699
12 Mar 119.20 0.1 0 53.99 12 -1 742
11 Mar 119.30 0.1 0 49.81 57 24 744
10 Mar 119.75 0.1 -0.15 49.97 345 144 720
7 Mar 123.42 0.2 0 44.39 1,044 51 576
6 Mar 120.59 0.2 0 48.15 112 -10 524
5 Mar 117.73 0.2 0 50.73 142 -7 543
4 Mar 114.59 0.2 0 - 69 -19 555
3 Mar 111.13 0.2 0 - 116 4 577
28 Feb 112.42 0.2 0 - 404 -57 574
27 Feb 120.36 0.2 -0.1 42.25 82 -5 631
26 Feb 123.26 0.25 -0.25 38.01 202 54 636
25 Feb 123.26 0.25 -0.25 38.01 202 54 636
24 Feb 123.47 0.5 -0.1 42.84 361 68 528
21 Feb 125.11 0.6 0 40.67 202 1 458
20 Feb 124.78 0.6 0 40.03 66 8 456
19 Feb 124.27 0.6 0.1 40.13 136 16 448
18 Feb 119.27 0.45 -0.2 44.57 121 35 428
17 Feb 121.78 0.6 -0.2 42.08 50 6 391
14 Feb 121.75 0.7 -0.35 42.31 60 5 386
13 Feb 126.57 1.05 -0.05 39.70 98 26 381
12 Feb 125.35 1.1 -0.05 40.87 96 38 354
11 Feb 126.25 1.1 -0.45 39.42 74 40 314
10 Feb 131.05 1.55 -0.4 35.99 100 58 273
7 Feb 133.43 1.95 -0.3 34.04 70 1 216
6 Feb 136.31 2.25 -0.2 31.76 54 20 215
5 Feb 137.93 2.5 0.1 29.84 95 26 195
4 Feb 137.84 2.4 -0.05 29.39 100 37 168
3 Feb 136.84 2.4 -0.75 29.53 103 42 129
1 Feb 141.22 3.25 -3.35 26.63 106 45 86
31 Jan 150.94 6.6 -10.2 20.81 54 40 40
30 Jan 148.23 16.8 0 - 0 0 0
29 Jan 141.73 16.8 0 3.37 0 0 0
28 Jan 137.82 16.8 0 5.52 0 0 0
27 Jan 137.05 16.8 0 6.05 0 0 0
24 Jan 140.68 16.8 0 3.80 0 0 0
23 Jan 141.37 16.8 0.00 3.52 0 0 0
15 Jan 137.56 16.8 0.00 4.93 0 0 0
6 Jan 145.42 16.8 0.00 - 0 0 0
3 Jan 153.70 16.8 0.00 - 0 0 0
2 Jan 152.04 16.8 0.00 - 0 0 0
1 Jan 150.35 16.8 0.00 0.00 0 0 0
31 Dec 149.04 16.8 0.00 - 0 0 0
30 Dec 153.35 16.8 0.65 0 0 0

For Indian Railway Fin Corp L - strike price 150 expiring on 27MAR2025

Delta for 150 CE is -

Historical price for 150 CE is as follows

On 13 Mar IRFC was trading at 117.69. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 699


On 12 Mar IRFC was trading at 119.20. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 53.99, the open interest changed by -1 which decreased total open position to 742


On 11 Mar IRFC was trading at 119.30. The strike last trading price was 0.1, which was 0 lower than the previous day. The implied volatity was 49.81, the open interest changed by 24 which increased total open position to 744


On 10 Mar IRFC was trading at 119.75. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 49.97, the open interest changed by 144 which increased total open position to 720


On 7 Mar IRFC was trading at 123.42. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 44.39, the open interest changed by 51 which increased total open position to 576


On 6 Mar IRFC was trading at 120.59. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 48.15, the open interest changed by -10 which decreased total open position to 524


On 5 Mar IRFC was trading at 117.73. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 50.73, the open interest changed by -7 which decreased total open position to 543


On 4 Mar IRFC was trading at 114.59. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 555


On 3 Mar IRFC was trading at 111.13. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 577


On 28 Feb IRFC was trading at 112.42. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by -57 which decreased total open position to 574


On 27 Feb IRFC was trading at 120.36. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 42.25, the open interest changed by -5 which decreased total open position to 631


On 26 Feb IRFC was trading at 123.26. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 38.01, the open interest changed by 54 which increased total open position to 636


On 25 Feb IRFC was trading at 123.26. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 38.01, the open interest changed by 54 which increased total open position to 636


On 24 Feb IRFC was trading at 123.47. The strike last trading price was 0.5, which was -0.1 lower than the previous day. The implied volatity was 42.84, the open interest changed by 68 which increased total open position to 528


On 21 Feb IRFC was trading at 125.11. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 40.67, the open interest changed by 1 which increased total open position to 458


On 20 Feb IRFC was trading at 124.78. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 40.03, the open interest changed by 8 which increased total open position to 456


On 19 Feb IRFC was trading at 124.27. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 40.13, the open interest changed by 16 which increased total open position to 448


On 18 Feb IRFC was trading at 119.27. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 44.57, the open interest changed by 35 which increased total open position to 428


On 17 Feb IRFC was trading at 121.78. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 42.08, the open interest changed by 6 which increased total open position to 391


On 14 Feb IRFC was trading at 121.75. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 42.31, the open interest changed by 5 which increased total open position to 386


On 13 Feb IRFC was trading at 126.57. The strike last trading price was 1.05, which was -0.05 lower than the previous day. The implied volatity was 39.70, the open interest changed by 26 which increased total open position to 381


On 12 Feb IRFC was trading at 125.35. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 40.87, the open interest changed by 38 which increased total open position to 354


On 11 Feb IRFC was trading at 126.25. The strike last trading price was 1.1, which was -0.45 lower than the previous day. The implied volatity was 39.42, the open interest changed by 40 which increased total open position to 314


On 10 Feb IRFC was trading at 131.05. The strike last trading price was 1.55, which was -0.4 lower than the previous day. The implied volatity was 35.99, the open interest changed by 58 which increased total open position to 273


On 7 Feb IRFC was trading at 133.43. The strike last trading price was 1.95, which was -0.3 lower than the previous day. The implied volatity was 34.04, the open interest changed by 1 which increased total open position to 216


On 6 Feb IRFC was trading at 136.31. The strike last trading price was 2.25, which was -0.2 lower than the previous day. The implied volatity was 31.76, the open interest changed by 20 which increased total open position to 215


On 5 Feb IRFC was trading at 137.93. The strike last trading price was 2.5, which was 0.1 higher than the previous day. The implied volatity was 29.84, the open interest changed by 26 which increased total open position to 195


On 4 Feb IRFC was trading at 137.84. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was 29.39, the open interest changed by 37 which increased total open position to 168


On 3 Feb IRFC was trading at 136.84. The strike last trading price was 2.4, which was -0.75 lower than the previous day. The implied volatity was 29.53, the open interest changed by 42 which increased total open position to 129


On 1 Feb IRFC was trading at 141.22. The strike last trading price was 3.25, which was -3.35 lower than the previous day. The implied volatity was 26.63, the open interest changed by 45 which increased total open position to 86


On 31 Jan IRFC was trading at 150.94. The strike last trading price was 6.6, which was -10.2 lower than the previous day. The implied volatity was 20.81, the open interest changed by 40 which increased total open position to 40


On 30 Jan IRFC was trading at 148.23. The strike last trading price was 16.8, 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 29 Jan IRFC was trading at 141.73. The strike last trading price was 16.8, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0


On 28 Jan IRFC was trading at 137.82. The strike last trading price was 16.8, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0


On 27 Jan IRFC was trading at 137.05. The strike last trading price was 16.8, which was 0 lower than the previous day. The implied volatity was 6.05, the open interest changed by 0 which decreased total open position to 0


On 24 Jan IRFC was trading at 140.68. The strike last trading price was 16.8, which was 0 lower than the previous day. The implied volatity was 3.80, the open interest changed by 0 which decreased total open position to 0


On 23 Jan IRFC was trading at 141.37. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was 3.52, the open interest changed by 0 which decreased total open position to 0


On 15 Jan IRFC was trading at 137.56. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0


On 6 Jan IRFC was trading at 145.42. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Jan IRFC was trading at 153.70. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Jan IRFC was trading at 152.04. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 1 Jan IRFC was trading at 150.35. The strike last trading price was 16.8, which was 0.00 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 31 Dec IRFC was trading at 149.04. The strike last trading price was 16.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 30 Dec IRFC was trading at 153.35. The strike last trading price was 16.8, which was lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0


IRFC 27MAR2025 150 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 28.35 0 0.00 0 0 0
12 Mar 119.20 28.35 0 0.00 0 0 0
11 Mar 119.30 28.35 0 0.00 0 0 0
10 Mar 119.75 28.35 0 0.00 0 0 0
7 Mar 123.42 28.35 -5.1 89.38 3 -1 42
6 Mar 120.59 33.45 -5.85 - 1 0 43
5 Mar 117.73 39.3 0 0.00 0 0 0
4 Mar 114.59 39.3 0 0.00 0 0 0
3 Mar 111.13 39.3 0 0.00 0 0 0
28 Feb 112.42 39.3 -0.45 - 1 1 43
27 Feb 120.36 39.5 1.1 - 10 9 42
26 Feb 123.26 38.4 4.8 152.36 3 3 32
25 Feb 123.26 38.4 4.8 152.36 3 2 32
24 Feb 123.47 33.6 1.2 115.92 12 10 28
21 Feb 125.11 32.4 -2.15 108.79 16 14 17
20 Feb 124.78 34.55 -3.95 122.27 1 0 2
19 Feb 124.27 38.5 0 0.00 0 1 0
18 Feb 119.27 38.5 1.5 119.63 1 0 1
17 Feb 121.78 37 19.8 122.77 1 0 0
14 Feb 121.75 17.2 0 - 0 0 0
13 Feb 126.57 17.2 0 - 0 0 0
12 Feb 125.35 17.2 0 - 0 0 0
11 Feb 126.25 17.2 0 - 0 0 0
10 Feb 131.05 17.2 0 - 0 0 0
7 Feb 133.43 17.2 0 - 0 0 0
6 Feb 136.31 17.2 0 - 0 0 0
5 Feb 137.93 17.2 0 - 0 0 0
4 Feb 137.84 17.2 0 - 0 0 0
3 Feb 136.84 17.2 0 - 0 0 0
1 Feb 141.22 17.2 0 - 0 0 0
31 Jan 150.94 17.2 0 1.85 0 0 0
30 Jan 148.23 17.2 0 - 0 0 0
29 Jan 141.73 17.2 0 - 0 0 0
28 Jan 137.82 17.2 0 - 0 0 0
27 Jan 137.05 17.2 0 - 0 0 0
24 Jan 140.68 17.2 0 - 0 0 0
23 Jan 141.37 17.2 0.00 - 0 0 0
15 Jan 137.56 17.2 0.00 - 0 0 0
6 Jan 145.42 17.2 0.00 - 0 0 0
3 Jan 153.70 17.2 0.00 3.32 0 0 0
2 Jan 152.04 17.2 0.00 2.40 0 0 0
1 Jan 150.35 17.2 0.00 0.00 0 0 0
31 Dec 149.04 17.2 0.00 1.26 0 0 0
30 Dec 153.35 17.2 - 0 0 0

For Indian Railway Fin Corp L - strike price 150 expiring on 27MAR2025

Delta for 150 PE is 0.00

Historical price for 150 PE is as follows

On 13 Mar IRFC was trading at 117.69. The strike last trading price was 28.35, 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 12 Mar IRFC was trading at 119.20. The strike last trading price was 28.35, 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 11 Mar IRFC was trading at 119.30. The strike last trading price was 28.35, 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 10 Mar IRFC was trading at 119.75. The strike last trading price was 28.35, 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 7 Mar IRFC was trading at 123.42. The strike last trading price was 28.35, which was -5.1 lower than the previous day. The implied volatity was 89.38, the open interest changed by -1 which decreased total open position to 42


On 6 Mar IRFC was trading at 120.59. The strike last trading price was 33.45, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 43


On 5 Mar IRFC was trading at 117.73. The strike last trading price was 39.3, 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 4 Mar IRFC was trading at 114.59. The strike last trading price was 39.3, 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 3 Mar IRFC was trading at 111.13. The strike last trading price was 39.3, 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 28 Feb IRFC was trading at 112.42. The strike last trading price was 39.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 43


On 27 Feb IRFC was trading at 120.36. The strike last trading price was 39.5, which was 1.1 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 42


On 26 Feb IRFC was trading at 123.26. The strike last trading price was 38.4, which was 4.8 higher than the previous day. The implied volatity was 152.36, the open interest changed by 3 which increased total open position to 32


On 25 Feb IRFC was trading at 123.26. The strike last trading price was 38.4, which was 4.8 higher than the previous day. The implied volatity was 152.36, the open interest changed by 2 which increased total open position to 32


On 24 Feb IRFC was trading at 123.47. The strike last trading price was 33.6, which was 1.2 higher than the previous day. The implied volatity was 115.92, the open interest changed by 10 which increased total open position to 28


On 21 Feb IRFC was trading at 125.11. The strike last trading price was 32.4, which was -2.15 lower than the previous day. The implied volatity was 108.79, the open interest changed by 14 which increased total open position to 17


On 20 Feb IRFC was trading at 124.78. The strike last trading price was 34.55, which was -3.95 lower than the previous day. The implied volatity was 122.27, the open interest changed by 0 which decreased total open position to 2


On 19 Feb IRFC was trading at 124.27. The strike last trading price was 38.5, 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 Feb IRFC was trading at 119.27. The strike last trading price was 38.5, which was 1.5 higher than the previous day. The implied volatity was 119.63, the open interest changed by 0 which decreased total open position to 1


On 17 Feb IRFC was trading at 121.78. The strike last trading price was 37, which was 19.8 higher than the previous day. The implied volatity was 122.77, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 17.2, 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 31 Jan IRFC was trading at 150.94. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0


On 30 Jan IRFC was trading at 148.23. The strike last trading price was 17.2, 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 29 Jan IRFC was trading at 141.73. The strike last trading price was 17.2, 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 28 Jan IRFC was trading at 137.82. The strike last trading price was 17.2, 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 27 Jan IRFC was trading at 137.05. The strike last trading price was 17.2, 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 Jan IRFC was trading at 140.68. The strike last trading price was 17.2, 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 23 Jan IRFC was trading at 141.37. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 15 Jan IRFC was trading at 137.56. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 6 Jan IRFC was trading at 145.42. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Jan IRFC was trading at 153.70. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 3.32, the open interest changed by 0 which decreased total open position to 0


On 2 Jan IRFC was trading at 152.04. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0


On 1 Jan IRFC was trading at 150.35. The strike last trading price was 17.2, which was 0.00 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 31 Dec IRFC was trading at 149.04. The strike last trading price was 17.2, which was 0.00 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0


On 30 Dec IRFC was trading at 153.35. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0