IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
11 Apr 2025 04:13 PM IST
| IRFC 24APR2025 95 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 124.11 | 31.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 9 Apr | 123.06 | 31.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 124.41 | 31.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 122.42 | 31.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Apr | 124.84 | 31.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 129.16 | 31.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 127.48 | 31.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 124.38 | 31.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 124.42 | 31.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Mar | 124.34 | 31.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 128.39 | 31.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 129.41 | 31.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 132.80 | 31.2 | 5.35 | - | 1 | 0 | 10 | |||
| 21 Mar | 129.66 | 25.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 128.52 | 25.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 128.11 | 25.85 | 8.95 | - | 1 | 0 | 10 | |||
| 18 Mar | 121.80 | 16.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 118.77 | 16.9 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 117.69 | 16.9 | -1.15 | - | 3 | 0 | 10 | |||
| 12 Mar | 119.20 | 18.05 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Mar | 119.30 | 18.05 | -4.4 | - | 3 | 0 | 10 | |||
| 10 Mar | 119.75 | 22.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 123.42 | 22.45 | 5.45 | - | 1 | 0 | 10 | |||
| 6 Mar | 120.59 | 17 | 0.05 | - | 1 | 0 | 10 | |||
| 5 Mar | 117.73 | 16.95 | 2.6 | - | 1 | 0 | 10 | |||
| 4 Mar | 114.59 | 14.35 | 1.75 | - | 3 | 0 | 9 | |||
| 3 Mar | 111.13 | 12.6 | -36.05 | - | 9 | 2 | 2 | |||
| 28 Feb | 112.42 | 48.65 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 119.27 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Indian Railway Fin Corp L - strike price 95 expiring on 24APR2025
Delta for 95 CE is 0.00
Historical price for 95 CE is as follows
On 11 Apr IRFC was trading at 124.11. The strike last trading price was 31.2, 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 9 Apr IRFC was trading at 123.06. The strike last trading price was 31.2, 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 8 Apr IRFC was trading at 124.41. The strike last trading price was 31.2, 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 31.2, 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 31.2, 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 31.2, 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 31.2, 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 31.2, 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 31.2, 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 31.2, 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 31.2, 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 31.2, 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 31.2, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 21 Mar IRFC was trading at 129.66. The strike last trading price was 25.85, 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 25.85, 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 25.85, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 18 Mar IRFC was trading at 121.80. The strike last trading price was 16.9, 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 Mar IRFC was trading at 118.77. The strike last trading price was 16.9, 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 16.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 12 Mar IRFC was trading at 119.20. The strike last trading price was 18.05, 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 18.05, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 10 Mar IRFC was trading at 119.75. The strike last trading price was 22.45, 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 22.45, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 6 Mar IRFC was trading at 120.59. The strike last trading price was 17, 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 10
On 5 Mar IRFC was trading at 117.73. The strike last trading price was 16.95, which was 2.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 4 Mar IRFC was trading at 114.59. The strike last trading price was 14.35, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 12.6, which was -36.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 28 Feb IRFC was trading at 112.42. The strike last trading price was 48.65, 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 18 Feb IRFC was trading at 119.27. The strike last trading price was 0, 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
| IRFC 24APR2025 95 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 124.11 | 0.15 | -0.1 | - | 4 | 0 | 73 |
| 9 Apr | 123.06 | 0.25 | 0.05 | - | 10 | 1 | 73 |
| 8 Apr | 124.41 | 0.2 | -0.35 | - | 14 | -5 | 73 |
| 7 Apr | 122.42 | 0.55 | 0.4 | - | 54 | 9 | 77 |
| 4 Apr | 124.84 | 0.15 | 0 | - | 11 | 1 | 68 |
| 3 Apr | 129.16 | 0.15 | -0.05 | - | 6 | 0 | 67 |
| 2 Apr | 127.48 | 0.2 | -0.05 | - | 7 | 2 | 64 |
| 1 Apr | 124.38 | 0.25 | -0.1 | - | 2 | -2 | 61 |
| 28 Mar | 124.42 | 0.35 | -0.25 | 60.65 | 19 | -3 | 63 |
| 27 Mar | 124.34 | 0.6 | -0.1 | - | 11 | 2 | 65 |
| 26 Mar | 128.39 | 0.7 | 0.3 | - | 6 | 0 | 61 |
| 25 Mar | 129.41 | 0.45 | 0.05 | 0.00 | 0 | 5 | 0 |
| 24 Mar | 132.80 | 0.45 | -0.1 | - | 21 | 2 | 58 |
| 21 Mar | 129.66 | 0.55 | -0.05 | - | 13 | -1 | 56 |
| 20 Mar | 128.52 | 0.6 | -0.05 | - | 1 | 0 | 58 |
| 19 Mar | 128.11 | 0.65 | -0.3 | - | 3 | 0 | 58 |
| 18 Mar | 121.80 | 0.95 | -0.45 | 62.71 | 9 | -2 | 58 |
| 17 Mar | 118.77 | 1.4 | -0.1 | 63.90 | 1 | 0 | 60 |
| 13 Mar | 117.69 | 1.5 | -0.1 | 59.82 | 11 | 3 | 60 |
| 12 Mar | 119.20 | 1.6 | 0 | 63.67 | 3 | -1 | 57 |
| 11 Mar | 119.30 | 1.6 | -0.25 | 64.72 | 20 | 4 | 58 |
| 10 Mar | 119.75 | 1.85 | 0.4 | 65.58 | 29 | -6 | 54 |
| 7 Mar | 123.42 | 1.45 | -0.9 | 64.49 | 42 | -16 | 60 |
| 6 Mar | 120.59 | 2.35 | 0 | 0.00 | 0 | 27 | 0 |
| 5 Mar | 117.73 | 2.35 | -0.4 | 66.10 | 38 | 25 | 74 |
| 4 Mar | 114.59 | 2.75 | -1.35 | 64.53 | 26 | 8 | 48 |
| 3 Mar | 111.13 | 4.1 | -1.85 | 70.13 | 29 | 12 | 26 |
| 28 Feb | 112.42 | 6.1 | 5.2 | 84.91 | 14 | 13 | 13 |
| 18 Feb | 119.27 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 95 expiring on 24APR2025
Delta for 95 PE is -
Historical price for 95 PE is as follows
On 11 Apr IRFC was trading at 124.11. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73
On 9 Apr IRFC was trading at 123.06. 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 1 which increased total open position to 73
On 8 Apr IRFC was trading at 124.41. The strike last trading price was 0.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 73
On 7 Apr IRFC was trading at 122.42. The strike last trading price was 0.55, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 77
On 4 Apr IRFC was trading at 124.84. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 68
On 3 Apr IRFC was trading at 129.16. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 2 Apr IRFC was trading at 127.48. 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 2 which increased total open position to 64
On 1 Apr IRFC was trading at 124.38. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 61
On 28 Mar IRFC was trading at 124.42. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 60.65, the open interest changed by -3 which decreased total open position to 63
On 27 Mar IRFC was trading at 124.34. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 65
On 26 Mar IRFC was trading at 128.39. The strike last trading price was 0.7, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 25 Mar IRFC was trading at 129.41. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 24 Mar IRFC was trading at 132.80. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 58
On 21 Mar IRFC was trading at 129.66. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 56
On 20 Mar IRFC was trading at 128.52. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 19 Mar IRFC was trading at 128.11. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58
On 18 Mar IRFC was trading at 121.80. The strike last trading price was 0.95, which was -0.45 lower than the previous day. The implied volatity was 62.71, the open interest changed by -2 which decreased total open position to 58
On 17 Mar IRFC was trading at 118.77. The strike last trading price was 1.4, which was -0.1 lower than the previous day. The implied volatity was 63.90, the open interest changed by 0 which decreased total open position to 60
On 13 Mar IRFC was trading at 117.69. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 59.82, the open interest changed by 3 which increased total open position to 60
On 12 Mar IRFC was trading at 119.20. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 63.67, the open interest changed by -1 which decreased total open position to 57
On 11 Mar IRFC was trading at 119.30. The strike last trading price was 1.6, which was -0.25 lower than the previous day. The implied volatity was 64.72, the open interest changed by 4 which increased total open position to 58
On 10 Mar IRFC was trading at 119.75. The strike last trading price was 1.85, which was 0.4 higher than the previous day. The implied volatity was 65.58, the open interest changed by -6 which decreased total open position to 54
On 7 Mar IRFC was trading at 123.42. The strike last trading price was 1.45, which was -0.9 lower than the previous day. The implied volatity was 64.49, the open interest changed by -16 which decreased total open position to 60
On 6 Mar IRFC was trading at 120.59. The strike last trading price was 2.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 27 which increased total open position to 0
On 5 Mar IRFC was trading at 117.73. The strike last trading price was 2.35, which was -0.4 lower than the previous day. The implied volatity was 66.10, the open interest changed by 25 which increased total open position to 74
On 4 Mar IRFC was trading at 114.59. The strike last trading price was 2.75, which was -1.35 lower than the previous day. The implied volatity was 64.53, the open interest changed by 8 which increased total open position to 48
On 3 Mar IRFC was trading at 111.13. The strike last trading price was 4.1, which was -1.85 lower than the previous day. The implied volatity was 70.13, the open interest changed by 12 which increased total open position to 26
On 28 Feb IRFC was trading at 112.42. The strike last trading price was 6.1, which was 5.2 higher than the previous day. The implied volatity was 84.91, the open interest changed by 13 which increased total open position to 13
On 18 Feb IRFC was trading at 119.27. The strike last trading price was 0, 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
