`
Related Pages for IRFC
[--[65.84.65.76]--]
IRFC
Indian Railway Fin Corp L
124.41 1.99 (1.63%)

Back to Option Chain

Historical option data for IRFC

08 Apr 2025 05:54 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
IRFC 24APR2025 160 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
8 Apr 124.41 0.2 0 - 6 0 384
7 Apr 122.42 0.2 0.05 - 50 2 391
4 Apr 124.84 0.15 -0.05 50.86 48 18 389
3 Apr 129.16 0.2 -0.05 46.68 124 3 370
2 Apr 127.48 0.25 0.05 50.06 68 -7 366
1 Apr 124.38 0.2 -0.1 50.93 253 137 372
28 Mar 124.42 0.3 -0.05 51.35 141 60 235
27 Mar 124.34 0.35 0.05 51.18 40 4 175
26 Mar 128.39 0.25 -0.2 43.41 92 7 168
25 Mar 129.41 0.45 -0.1 45.46 63 16 160
24 Mar 132.80 0.5 0.2 40.07 103 58 142
21 Mar 129.66 0.3 0 38.39 3 0 84
20 Mar 128.52 0.3 0 39.75 11 0 84
19 Mar 128.11 0.3 0.05 38.72 19 0 84
18 Mar 121.80 0.25 0.05 44.26 6 0 84
13 Mar 117.69 0.2 -0.05 45.42 4 0 84
12 Mar 119.20 0.25 0 44.34 5 0 84
11 Mar 119.30 0.25 -0.05 42.20 2 1 84
10 Mar 119.75 0.3 -0.1 44.18 2 0 83
7 Mar 123.42 0.35 -0.1 39.26 14 -6 83
5 Mar 117.73 0.45 -0.05 46.55 12 6 90
4 Mar 114.59 0.5 0 50.79 1 0 84
3 Mar 111.13 0.4 -0.4 51.85 8 1 84
26 Feb 123.26 0.8 -0.1 43.10 5 0 83
25 Feb 123.26 0.8 -0.1 43.10 5 0 83
21 Feb 125.11 0.9 0 40.77 1 0 83
20 Feb 124.78 0.9 -0.1 40.43 8 0 83
17 Feb 121.78 1 0 43.52 1 0 83
13 Feb 126.57 1 -0.1 37.59 7 1 79
12 Feb 125.35 1.1 -0.1 39.01 2 0 78
11 Feb 126.25 1.15 -0.3 38.48 6 4 76
10 Feb 131.05 1.45 -0.6 35.37 39 35 72
7 Feb 133.43 2.05 -0.05 36.00 8 -5 39
6 Feb 136.31 2.1 -10.6 33.14 47 41 41
5 Feb 137.93 12.7 0 8.57 0 0 0
4 Feb 137.84 12.7 0 8.48 0 0 0
3 Feb 136.84 12.7 0 8.60 0 0 0
1 Feb 141.22 12.7 0 0.67 0 0 0

For Indian Railway Fin Corp L - strike price 160 expiring on 24APR2025

Delta for 160 CE is -

Historical price for 160 CE is as follows

On 8 Apr IRFC was trading at 124.41. 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 0 which decreased total open position to 384


On 7 Apr IRFC was trading at 122.42. The strike last trading price was 0.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 391


On 4 Apr IRFC was trading at 124.84. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 50.86, the open interest changed by 18 which increased total open position to 389


On 3 Apr IRFC was trading at 129.16. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 46.68, the open interest changed by 3 which increased total open position to 370


On 2 Apr IRFC was trading at 127.48. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 50.06, the open interest changed by -7 which decreased total open position to 366


On 1 Apr IRFC was trading at 124.38. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 50.93, the open interest changed by 137 which increased total open position to 372


On 28 Mar IRFC was trading at 124.42. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was 51.35, the open interest changed by 60 which increased total open position to 235


On 27 Mar IRFC was trading at 124.34. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 51.18, the open interest changed by 4 which increased total open position to 175


On 26 Mar IRFC was trading at 128.39. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 43.41, the open interest changed by 7 which increased total open position to 168


On 25 Mar IRFC was trading at 129.41. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 45.46, the open interest changed by 16 which increased total open position to 160


On 24 Mar IRFC was trading at 132.80. The strike last trading price was 0.5, which was 0.2 higher than the previous day. The implied volatity was 40.07, the open interest changed by 58 which increased total open position to 142


On 21 Mar IRFC was trading at 129.66. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 38.39, the open interest changed by 0 which decreased total open position to 84


On 20 Mar IRFC was trading at 128.52. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 39.75, the open interest changed by 0 which decreased total open position to 84


On 19 Mar IRFC was trading at 128.11. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 38.72, the open interest changed by 0 which decreased total open position to 84


On 18 Mar IRFC was trading at 121.80. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 44.26, the open interest changed by 0 which decreased total open position to 84


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 45.42, the open interest changed by 0 which decreased total open position to 84


On 12 Mar IRFC was trading at 119.20. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 44.34, the open interest changed by 0 which decreased total open position to 84


On 11 Mar IRFC was trading at 119.30. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 42.20, the open interest changed by 1 which increased total open position to 84


On 10 Mar IRFC was trading at 119.75. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 44.18, the open interest changed by 0 which decreased total open position to 83


On 7 Mar IRFC was trading at 123.42. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 39.26, the open interest changed by -6 which decreased total open position to 83


On 5 Mar IRFC was trading at 117.73. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 46.55, the open interest changed by 6 which increased total open position to 90


On 4 Mar IRFC was trading at 114.59. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 50.79, the open interest changed by 0 which decreased total open position to 84


On 3 Mar IRFC was trading at 111.13. The strike last trading price was 0.4, which was -0.4 lower than the previous day. The implied volatity was 51.85, the open interest changed by 1 which increased total open position to 84


On 26 Feb IRFC was trading at 123.26. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 43.10, the open interest changed by 0 which decreased total open position to 83


On 25 Feb IRFC was trading at 123.26. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 43.10, the open interest changed by 0 which decreased total open position to 83


On 21 Feb IRFC was trading at 125.11. The strike last trading price was 0.9, which was 0 lower than the previous day. The implied volatity was 40.77, the open interest changed by 0 which decreased total open position to 83


On 20 Feb IRFC was trading at 124.78. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 40.43, the open interest changed by 0 which decreased total open position to 83


On 17 Feb IRFC was trading at 121.78. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 43.52, the open interest changed by 0 which decreased total open position to 83


On 13 Feb IRFC was trading at 126.57. The strike last trading price was 1, which was -0.1 lower than the previous day. The implied volatity was 37.59, the open interest changed by 1 which increased total open position to 79


On 12 Feb IRFC was trading at 125.35. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 39.01, the open interest changed by 0 which decreased total open position to 78


On 11 Feb IRFC was trading at 126.25. The strike last trading price was 1.15, which was -0.3 lower than the previous day. The implied volatity was 38.48, the open interest changed by 4 which increased total open position to 76


On 10 Feb IRFC was trading at 131.05. The strike last trading price was 1.45, which was -0.6 lower than the previous day. The implied volatity was 35.37, the open interest changed by 35 which increased total open position to 72


On 7 Feb IRFC was trading at 133.43. The strike last trading price was 2.05, which was -0.05 lower than the previous day. The implied volatity was 36.00, the open interest changed by -5 which decreased total open position to 39


On 6 Feb IRFC was trading at 136.31. The strike last trading price was 2.1, which was -10.6 lower than the previous day. The implied volatity was 33.14, the open interest changed by 41 which increased total open position to 41


On 5 Feb IRFC was trading at 137.93. The strike last trading price was 12.7, which was 0 lower than the previous day. The implied volatity was 8.57, 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 12.7, which was 0 lower than the previous day. The implied volatity was 8.48, 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 12.7, which was 0 lower than the previous day. The implied volatity was 8.60, 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 12.7, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0


IRFC 24APR2025 160 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
8 Apr 124.41 36.45 -0.6 - 4 1 48
7 Apr 122.42 37 1.3 - 2 0 49
4 Apr 124.84 35.7 3.7 - 3 -2 48
3 Apr 129.16 32 -2.05 83.24 4 0 51
2 Apr 127.48 34.05 -2.1 - 1 0 51
1 Apr 124.38 36.15 -0.15 - 1 1 52
28 Mar 124.42 36.3 -1.4 76.28 1 0 51
27 Mar 124.34 37.3 -4.55 - 5 4 50
26 Mar 128.39 41.9 5.9 - 44 40 42
25 Mar 129.41 36 14.2 106.16 2 0 0
24 Mar 132.80 21.8 0 0.00 0 0 0
21 Mar 129.66 21.8 0 0.00 0 0 0
20 Mar 128.52 21.8 0 0.00 0 0 0
19 Mar 128.11 21.8 0 0.00 0 0 0
18 Mar 121.80 21.8 0 0.00 0 0 0
13 Mar 117.69 21.8 0 0.00 0 0 0
12 Mar 119.20 21.8 0 0.00 0 0 0
11 Mar 119.30 21.8 0 0.00 0 0 0
10 Mar 119.75 21.8 0 0.00 0 0 0
7 Mar 123.42 21.8 0 0.00 0 0 0
5 Mar 117.73 21.8 0 0.00 0 0 0
4 Mar 114.59 21.8 0 0.00 0 0 0
3 Mar 111.13 21.8 0 0.00 0 0 0
26 Feb 123.26 21.8 0 - 0 0 0
25 Feb 123.26 21.8 0 - 0 0 0
21 Feb 125.11 21.8 0 - 0 0 0
20 Feb 124.78 21.8 0 - 0 0 0
17 Feb 121.78 21.8 0 - 0 0 0
13 Feb 126.57 21.8 0 - 0 0 0
12 Feb 125.35 21.8 0 - 0 0 0
11 Feb 126.25 21.8 0 - 0 0 0
10 Feb 131.05 21.8 0 - 0 0 0
7 Feb 133.43 21.8 0 - 0 0 0
6 Feb 136.31 21.8 0 - 0 0 0
5 Feb 137.93 21.8 0 - 0 0 0
4 Feb 137.84 21.8 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 160 expiring on 24APR2025

Delta for 160 PE is -

Historical price for 160 PE is as follows

On 8 Apr IRFC was trading at 124.41. The strike last trading price was 36.45, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 48


On 7 Apr IRFC was trading at 122.42. The strike last trading price was 37, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49


On 4 Apr IRFC was trading at 124.84. The strike last trading price was 35.7, which was 3.7 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 48


On 3 Apr IRFC was trading at 129.16. The strike last trading price was 32, which was -2.05 lower than the previous day. The implied volatity was 83.24, the open interest changed by 0 which decreased total open position to 51


On 2 Apr IRFC was trading at 127.48. The strike last trading price was 34.05, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51


On 1 Apr IRFC was trading at 124.38. The strike last trading price was 36.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 52


On 28 Mar IRFC was trading at 124.42. The strike last trading price was 36.3, which was -1.4 lower than the previous day. The implied volatity was 76.28, the open interest changed by 0 which decreased total open position to 51


On 27 Mar IRFC was trading at 124.34. The strike last trading price was 37.3, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 50


On 26 Mar IRFC was trading at 128.39. The strike last trading price was 41.9, which was 5.9 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 42


On 25 Mar IRFC was trading at 129.41. The strike last trading price was 36, which was 14.2 higher than the previous day. The implied volatity was 106.16, 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 21.8, 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 21.8, 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 21.8, 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 21.8, 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 21.8, 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 21.8, 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 21.8, 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 21.8, 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 21.8, 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 21.8, 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 21.8, 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 21.8, 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 21.8, 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 21.8, 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 25 Feb IRFC was trading at 123.26. The strike last trading price was 21.8, 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 21 Feb IRFC was trading at 125.11. The strike last trading price was 21.8, 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 20 Feb IRFC was trading at 124.78. The strike last trading price was 21.8, 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 17 Feb IRFC was trading at 121.78. The strike last trading price was 21.8, 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 13 Feb IRFC was trading at 126.57. The strike last trading price was 21.8, 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 12 Feb IRFC was trading at 125.35. The strike last trading price was 21.8, 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 11 Feb IRFC was trading at 126.25. The strike last trading price was 21.8, 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 10 Feb IRFC was trading at 131.05. The strike last trading price was 21.8, 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 7 Feb IRFC was trading at 133.43. The strike last trading price was 21.8, 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 6 Feb IRFC was trading at 136.31. The strike last trading price was 21.8, 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 5 Feb IRFC was trading at 137.93. The strike last trading price was 21.8, 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 4 Feb IRFC was trading at 137.84. The strike last trading price was 21.8, 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 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