IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
08 Apr 2025 05:54 PM IST
| IRFC 24APR2025 155 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 124.41 | 0.25 | 0.05 | - | 7 | 0 | 190 | |||
| 7 Apr | 122.42 | 0.2 | -0.05 | - | 16 | -10 | 194 | |||
| 4 Apr | 124.84 | 0.25 | -0.05 | 49.39 | 34 | 10 | 204 | |||
| 3 Apr | 129.16 | 0.3 | 0 | 44.11 | 110 | 29 | 194 | |||
| 2 Apr | 127.48 | 0.3 | 0 | 45.82 | 139 | 36 | 165 | |||
| 1 Apr | 124.38 | 0.3 | -0.1 | 48.98 | 136 | 67 | 127 | |||
| 28 Mar | 124.42 | 0.35 | -0.15 | 47.48 | 79 | -9 | 60 | |||
| 27 Mar | 124.34 | 0.5 | 0.1 | 49.42 | 21 | 1 | 68 | |||
| 26 Mar | 128.39 | 0.4 | -0.2 | 42.13 | 47 | 25 | 66 | |||
| 25 Mar | 129.41 | 0.55 | -0.2 | 41.90 | 11 | 9 | 40 | |||
| 24 Mar | 132.80 | 0.7 | 0.2 | 37.54 | 23 | 12 | 29 | |||
| 21 Mar | 129.66 | 0.5 | 0 | 37.60 | 3 | 1 | 17 | |||
| 20 Mar | 128.52 | 0.5 | 0 | 39.00 | 3 | 1 | 15 | |||
| 19 Mar | 128.11 | 0.5 | -0.25 | 38.02 | 3 | 0 | 15 | |||
| 18 Mar | 121.80 | 0.6 | -0.15 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 117.69 | 0.6 | -0.15 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 119.20 | 0.6 | -0.15 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 119.30 | 0.6 | -0.15 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 119.75 | 0.6 | -0.15 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 123.42 | 0.6 | -0.15 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 117.73 | 0.6 | -0.15 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 114.59 | 0.6 | -0.15 | 0.00 | 0 | 13 | 0 | |||
| 3 Mar | 111.13 | 0.6 | -0.75 | 52.08 | 36 | 14 | 16 | |||
| 26 Feb | 123.26 | 1.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 123.26 | 1.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 125.11 | 1.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Feb | 124.78 | 1.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 121.78 | 1.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Feb | 126.57 | 1.35 | -13.2 | 36.65 | 2 | 0 | 0 | |||
| 12 Feb | 125.35 | 14.55 | 0 | 12.50 | 0 | 0 | 0 | |||
| 5 Feb | 137.93 | 14.55 | 0 | 6.07 | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Feb | 137.84 | 14.55 | 0 | 5.97 | 0 | 0 | 0 | |||
| 3 Feb | 136.84 | 14.55 | 0 | 7.16 | 0 | 0 | 0 | |||
| 1 Feb | 141.22 | 14.55 | 0 | - | 0 | 0 | 0 | |||
For Indian Railway Fin Corp L - strike price 155 expiring on 24APR2025
Delta for 155 CE is -
Historical price for 155 CE is as follows
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 190
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 194
On 4 Apr IRFC was trading at 124.84. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 49.39, the open interest changed by 10 which increased total open position to 204
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 44.11, the open interest changed by 29 which increased total open position to 194
On 2 Apr IRFC was trading at 127.48. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 45.82, the open interest changed by 36 which increased total open position to 165
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 48.98, the open interest changed by 67 which increased total open position to 127
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 47.48, the open interest changed by -9 which decreased total open position to 60
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 49.42, the open interest changed by 1 which increased total open position to 68
On 26 Mar IRFC was trading at 128.39. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 42.13, the open interest changed by 25 which increased total open position to 66
On 25 Mar IRFC was trading at 129.41. The strike last trading price was 0.55, which was -0.2 lower than the previous day. The implied volatity was 41.90, the open interest changed by 9 which increased total open position to 40
On 24 Mar IRFC was trading at 132.80. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was 37.54, the open interest changed by 12 which increased total open position to 29
On 21 Mar IRFC was trading at 129.66. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 37.60, the open interest changed by 1 which increased total open position to 17
On 20 Mar IRFC was trading at 128.52. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 39.00, the open interest changed by 1 which increased total open position to 15
On 19 Mar IRFC was trading at 128.11. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 38.02, the open interest changed by 0 which decreased total open position to 15
On 18 Mar IRFC was trading at 121.80. The strike last trading price was 0.6, which was -0.15 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 0.6, which was -0.15 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 0.6, which was -0.15 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 0.6, which was -0.15 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 0.6, which was -0.15 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 0.6, which was -0.15 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 0.6, which was -0.15 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 0.6, which was -0.15 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 0.6, which was -0.75 lower than the previous day. The implied volatity was 52.08, the open interest changed by 14 which increased total open position to 16
On 26 Feb IRFC was trading at 123.26. The strike last trading price was 1.35, 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 25 Feb IRFC was trading at 123.26. The strike last trading price was 1.35, 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 21 Feb IRFC was trading at 125.11. The strike last trading price was 1.35, 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 20 Feb IRFC was trading at 124.78. The strike last trading price was 1.35, 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 17 Feb IRFC was trading at 121.78. The strike last trading price was 1.35, 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 13 Feb IRFC was trading at 126.57. The strike last trading price was 1.35, which was -13.2 lower than the previous day. The implied volatity was 36.65, 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 14.55, which was 0 lower than the previous day. The implied volatity was 12.50, 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 14.55, which was 0 lower than the previous day. The implied volatity was 6.07, 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 14.55, which was 0 lower than the previous day. The implied volatity was 5.97, 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 14.55, which was 0 lower than the previous day. The implied volatity was 7.16, 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 14.55, 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 155 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 | 28.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 122.42 | 28.15 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 124.84 | 28.15 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 129.16 | 28.15 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 127.48 | 28.15 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 124.38 | 28.15 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Mar | 124.42 | 28.15 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Mar | 124.34 | 28.15 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 128.39 | 28.15 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 129.41 | 28.15 | 0 | 0.00 | 0 | 1 | 0 |
| 24 Mar | 132.80 | 28.15 | 9.4 | 95.24 | 1 | 0 | 0 |
| 21 Mar | 129.66 | 18.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 128.52 | 18.75 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 128.11 | 18.75 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Mar | 121.80 | 18.75 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Mar | 117.69 | 18.75 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 119.20 | 18.75 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 119.30 | 18.75 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 119.75 | 18.75 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 123.42 | 18.75 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 117.73 | 18.75 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 114.59 | 18.75 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 111.13 | 18.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 123.26 | 18.75 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 123.26 | 18.75 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 125.11 | 18.75 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 124.78 | 18.75 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 121.78 | 18.75 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 126.57 | 18.75 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 125.35 | 18.75 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 137.93 | 18.75 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 137.84 | 18.75 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 136.84 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 141.22 | 0 | 0 | - | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 155 expiring on 24APR2025
Delta for 155 PE is 0.00
Historical price for 155 PE is as follows
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 28.15, 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 28.15, 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 28.15, 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 Apr IRFC was trading at 129.16. The strike last trading price was 28.15, 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 2 Apr IRFC was trading at 127.48. The strike last trading price was 28.15, 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 1 Apr IRFC was trading at 124.38. The strike last trading price was 28.15, 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 Mar IRFC was trading at 124.42. The strike last trading price was 28.15, 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 Mar IRFC was trading at 124.34. The strike last trading price was 28.15, 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 28.15, 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 28.15, 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 Mar IRFC was trading at 132.80. The strike last trading price was 28.15, which was 9.4 higher than the previous day. The implied volatity was 95.24, 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 18.75, 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 Mar IRFC was trading at 128.52. The strike last trading price was 18.75, 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 Mar IRFC was trading at 128.11. The strike last trading price was 18.75, 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 18 Mar IRFC was trading at 121.80. The strike last trading price was 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 18.75, 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 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
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
