IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
09 Apr 2026 09:26 AM IST
| IRFC 28-Apr-2026 (19d) 96 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 99.29 | 5.35 | 2.78 | - | 0 | -36 | 0 | |||||||||
| 8 Apr | 98.91 | 5.35 | 2.78 | 33.72 | 289 | -34 | 165 | |||||||||
| 7 Apr | 92.93 | 2.58 | 0 | 40.93 | 82 | -2 | 198 | |||||||||
| 6 Apr | 92.72 | 2.56 | 0.32 | 40.07 | 163 | -8 | 200 | |||||||||
| 2 Apr | 91.84 | 2.25 | -0.09 | 37.58 | 92 | 6 | 207 | |||||||||
| 1 Apr | 91.99 | 2.34 | 0.85 | 36.61 | 182 | -32 | 200 | |||||||||
| 30 Mar | 87.23 | 1.53 | -0.73 | 42.85 | 164 | 56 | 233 | |||||||||
| 27 Mar | 92.45 | 2.19 | -1.38 | 31.21 | 120 | 59 | 179 | |||||||||
| 25 Mar | 95.24 | 3.6 | 0.49 | 31.32 | 144 | 26 | 118 | |||||||||
| 24 Mar | 92.87 | 3.05 | 0.63 | 34.5 | 48 | 12 | 92 | |||||||||
| 23 Mar | 89.45 | 2.42 | -1.01 | 41.05 | 18 | 0 | 80 | |||||||||
| 20 Mar | 94.69 | 3.41 | -0.04 | 29.07 | 58 | 30 | 79 | |||||||||
| 19 Mar | 95.04 | 3.45 | -2.14 | 25.9 | 22 | 15 | 49 | |||||||||
| 18 Mar | 98.25 | 5.59 | 0.71 | 29.05 | 4 | 0 | 35 | |||||||||
| 17 Mar | 96.74 | 4.88 | -0.27 | 29.75 | 9 | 2 | 35 | |||||||||
| 16 Mar | 96.44 | 5.15 | 0.11 | 33.69 | 12 | 4 | 34 | |||||||||
| 13 Mar | 97.20 | 5.04 | -2.15 | 27.11 | 15 | 5 | 29 | |||||||||
| 12 Mar | 99.92 | 7.19 | 1.19 | 29.08 | 1 | 0 | 23 | |||||||||
| 11 Mar | 99.25 | 6 | 1.18 | - | 0 | 0 | 23 | |||||||||
| 10 Mar | 100.71 | 6 | 1.18 | 10.18 | 5 | 0 | 24 | |||||||||
| 9 Mar | 97.57 | 4.82 | -2.93 | 21.49 | 9 | 7 | 23 | |||||||||
| 6 Mar | 99.47 | 7.75 | 2.15 | 33.92 | 12 | -9 | 15 | |||||||||
| 5 Mar | 98.85 | 5.6 | 0.3 | 18.74 | 15 | 10 | 28 | |||||||||
|
|
||||||||||||||||
| 4 Mar | 97.74 | 5.3 | -1.12 | 21.6 | 14 | 11 | 16 | |||||||||
| 2 Mar | 99.34 | 6.41 | -15.97 | 20.48 | 16 | 4 | 4 | |||||||||
| 27 Feb | 103.55 | 22.38 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 103.23 | 22.38 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Railway Fin Corp L - strike price 96 expiring on 28APR2026
Delta for 96 CE is -
Historical price for 96 CE is as follows
On 9 Apr IRFC was trading at 99.29. The strike last trading price was 5.35, which was 2.78 higher than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 0
On 8 Apr IRFC was trading at 98.91. The strike last trading price was 5.35, which was 2.78 higher than the previous day. The implied volatity was 33.72, the open interest changed by -34 which decreased total open position to 165
On 7 Apr IRFC was trading at 92.93. The strike last trading price was 2.58, which was 0 lower than the previous day. The implied volatity was 40.93, the open interest changed by -2 which decreased total open position to 198
On 6 Apr IRFC was trading at 92.72. The strike last trading price was 2.56, which was 0.32 higher than the previous day. The implied volatity was 40.07, the open interest changed by -8 which decreased total open position to 200
On 2 Apr IRFC was trading at 91.84. The strike last trading price was 2.25, which was -0.09 lower than the previous day. The implied volatity was 37.58, the open interest changed by 6 which increased total open position to 207
On 1 Apr IRFC was trading at 91.99. The strike last trading price was 2.34, which was 0.85 higher than the previous day. The implied volatity was 36.61, the open interest changed by -32 which decreased total open position to 200
On 30 Mar IRFC was trading at 87.23. The strike last trading price was 1.53, which was -0.73 lower than the previous day. The implied volatity was 42.85, the open interest changed by 56 which increased total open position to 233
On 27 Mar IRFC was trading at 92.45. The strike last trading price was 2.19, which was -1.38 lower than the previous day. The implied volatity was 31.21, the open interest changed by 59 which increased total open position to 179
On 25 Mar IRFC was trading at 95.24. The strike last trading price was 3.6, which was 0.49 higher than the previous day. The implied volatity was 31.32, the open interest changed by 26 which increased total open position to 118
On 24 Mar IRFC was trading at 92.87. The strike last trading price was 3.05, which was 0.63 higher than the previous day. The implied volatity was 34.5, the open interest changed by 12 which increased total open position to 92
On 23 Mar IRFC was trading at 89.45. The strike last trading price was 2.42, which was -1.01 lower than the previous day. The implied volatity was 41.05, the open interest changed by 0 which decreased total open position to 80
On 20 Mar IRFC was trading at 94.69. The strike last trading price was 3.41, which was -0.04 lower than the previous day. The implied volatity was 29.07, the open interest changed by 30 which increased total open position to 79
On 19 Mar IRFC was trading at 95.04. The strike last trading price was 3.45, which was -2.14 lower than the previous day. The implied volatity was 25.9, the open interest changed by 15 which increased total open position to 49
On 18 Mar IRFC was trading at 98.25. The strike last trading price was 5.59, which was 0.71 higher than the previous day. The implied volatity was 29.05, the open interest changed by 0 which decreased total open position to 35
On 17 Mar IRFC was trading at 96.74. The strike last trading price was 4.88, which was -0.27 lower than the previous day. The implied volatity was 29.75, the open interest changed by 2 which increased total open position to 35
On 16 Mar IRFC was trading at 96.44. The strike last trading price was 5.15, which was 0.11 higher than the previous day. The implied volatity was 33.69, the open interest changed by 4 which increased total open position to 34
On 13 Mar IRFC was trading at 97.20. The strike last trading price was 5.04, which was -2.15 lower than the previous day. The implied volatity was 27.11, the open interest changed by 5 which increased total open position to 29
On 12 Mar IRFC was trading at 99.92. The strike last trading price was 7.19, which was 1.19 higher than the previous day. The implied volatity was 29.08, the open interest changed by 0 which decreased total open position to 23
On 11 Mar IRFC was trading at 99.25. The strike last trading price was 6, which was 1.18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 10 Mar IRFC was trading at 100.71. The strike last trading price was 6, which was 1.18 higher than the previous day. The implied volatity was 10.18, the open interest changed by 0 which decreased total open position to 24
On 9 Mar IRFC was trading at 97.57. The strike last trading price was 4.82, which was -2.93 lower than the previous day. The implied volatity was 21.49, the open interest changed by 7 which increased total open position to 23
On 6 Mar IRFC was trading at 99.47. The strike last trading price was 7.75, which was 2.15 higher than the previous day. The implied volatity was 33.92, the open interest changed by -9 which decreased total open position to 15
On 5 Mar IRFC was trading at 98.85. The strike last trading price was 5.6, which was 0.3 higher than the previous day. The implied volatity was 18.74, the open interest changed by 10 which increased total open position to 28
On 4 Mar IRFC was trading at 97.74. The strike last trading price was 5.3, which was -1.12 lower than the previous day. The implied volatity was 21.6, the open interest changed by 11 which increased total open position to 16
On 2 Mar IRFC was trading at 99.34. The strike last trading price was 6.41, which was -15.97 lower than the previous day. The implied volatity was 20.48, the open interest changed by 4 which increased total open position to 4
On 27 Feb IRFC was trading at 103.55. The strike last trading price was 22.38, 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 103.23. The strike last trading price was 22.38, 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 28-Apr-2026 (19d) 96 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.08
Theta: -0.07
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 99.29 | 1.97 | -0.09 | 39.83 | 1 | -1 | 141 |
| 8 Apr | 98.91 | 1.99 | -3.28 | 39.41 | 291 | 37 | 142 |
| 7 Apr | 92.93 | 5.25 | -0.18 | 43.12 | 10 | 1 | 104 |
| 6 Apr | 92.72 | 5.33 | -1.74 | 42.62 | 32 | 14 | 103 |
| 2 Apr | 91.84 | 7.07 | 0.93 | 51.56 | 3 | 0 | 90 |
| 1 Apr | 91.99 | 6.16 | -3.9 | 43.11 | 34 | -2 | 90 |
| 30 Mar | 87.23 | 9.83 | 1.94 | 47.88 | 36 | -5 | 91 |
| 27 Mar | 92.45 | 7.96 | 2.6 | 57.88 | 73 | 28 | 97 |
| 25 Mar | 95.24 | 5.35 | -1.63 | 46.03 | 78 | 16 | 68 |
| 24 Mar | 92.87 | 6.98 | 0.01 | 50.66 | 34 | 20 | 52 |
| 23 Mar | 89.45 | 6.97 | 0.98 | 29.25 | 1 | 0 | 33 |
| 20 Mar | 94.69 | 5.99 | 0.34 | 46.99 | 16 | 13 | 32 |
| 19 Mar | 95.04 | 5.65 | 2.35 | 46.53 | 13 | 9 | 16 |
| 18 Mar | 98.25 | 3.3 | -2 | 36.79 | 3 | -1 | 7 |
| 17 Mar | 96.74 | 5.3 | 1.3 | - | 1 | 0 | 8 |
| 16 Mar | 96.44 | 5.3 | 1.3 | 45.74 | 1 | 0 | 7 |
| 13 Mar | 97.20 | 4 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 99.92 | 4 | 0 | - | 0 | 0 | 7 |
| 11 Mar | 99.25 | 4 | 0 | 42.43 | 2 | 0 | 5 |
| 10 Mar | 100.71 | 4 | -0.6 | - | 0 | 0 | 5 |
| 9 Mar | 97.57 | 4 | -0.6 | - | 0 | 0 | 5 |
| 6 Mar | 99.47 | 4 | -0.6 | - | 0 | 0 | 5 |
| 5 Mar | 98.85 | 4 | -0.6 | 40.33 | 2 | 1 | 6 |
| 4 Mar | 97.74 | 4.6 | 1.57 | 41.69 | 2 | 1 | 4 |
| 2 Mar | 99.34 | 3.03 | 0.53 | 34.19 | 3 | 1 | 4 |
| 27 Feb | 103.55 | 2.5 | 0.06 | 37.15 | 3 | 0 | 3 |
| 26 Feb | 103.23 | 2.44 | 0.14 | 36.1 | 3 | 1 | 1 |
For Indian Railway Fin Corp L - strike price 96 expiring on 28APR2026
Delta for 96 PE is -0.32
Historical price for 96 PE is as follows
On 9 Apr IRFC was trading at 99.29. The strike last trading price was 1.97, which was -0.09 lower than the previous day. The implied volatity was 39.83, the open interest changed by -1 which decreased total open position to 141
On 8 Apr IRFC was trading at 98.91. The strike last trading price was 1.99, which was -3.28 lower than the previous day. The implied volatity was 39.41, the open interest changed by 37 which increased total open position to 142
On 7 Apr IRFC was trading at 92.93. The strike last trading price was 5.25, which was -0.18 lower than the previous day. The implied volatity was 43.12, the open interest changed by 1 which increased total open position to 104
On 6 Apr IRFC was trading at 92.72. The strike last trading price was 5.33, which was -1.74 lower than the previous day. The implied volatity was 42.62, the open interest changed by 14 which increased total open position to 103
On 2 Apr IRFC was trading at 91.84. The strike last trading price was 7.07, which was 0.93 higher than the previous day. The implied volatity was 51.56, the open interest changed by 0 which decreased total open position to 90
On 1 Apr IRFC was trading at 91.99. The strike last trading price was 6.16, which was -3.9 lower than the previous day. The implied volatity was 43.11, the open interest changed by -2 which decreased total open position to 90
On 30 Mar IRFC was trading at 87.23. The strike last trading price was 9.83, which was 1.94 higher than the previous day. The implied volatity was 47.88, the open interest changed by -5 which decreased total open position to 91
On 27 Mar IRFC was trading at 92.45. The strike last trading price was 7.96, which was 2.6 higher than the previous day. The implied volatity was 57.88, the open interest changed by 28 which increased total open position to 97
On 25 Mar IRFC was trading at 95.24. The strike last trading price was 5.35, which was -1.63 lower than the previous day. The implied volatity was 46.03, the open interest changed by 16 which increased total open position to 68
On 24 Mar IRFC was trading at 92.87. The strike last trading price was 6.98, which was 0.01 higher than the previous day. The implied volatity was 50.66, the open interest changed by 20 which increased total open position to 52
On 23 Mar IRFC was trading at 89.45. The strike last trading price was 6.97, which was 0.98 higher than the previous day. The implied volatity was 29.25, the open interest changed by 0 which decreased total open position to 33
On 20 Mar IRFC was trading at 94.69. The strike last trading price was 5.99, which was 0.34 higher than the previous day. The implied volatity was 46.99, the open interest changed by 13 which increased total open position to 32
On 19 Mar IRFC was trading at 95.04. The strike last trading price was 5.65, which was 2.35 higher than the previous day. The implied volatity was 46.53, the open interest changed by 9 which increased total open position to 16
On 18 Mar IRFC was trading at 98.25. The strike last trading price was 3.3, which was -2 lower than the previous day. The implied volatity was 36.79, the open interest changed by -1 which decreased total open position to 7
On 17 Mar IRFC was trading at 96.74. The strike last trading price was 5.3, 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 8
On 16 Mar IRFC was trading at 96.44. The strike last trading price was 5.3, which was 1.3 higher than the previous day. The implied volatity was 45.74, the open interest changed by 0 which decreased total open position to 7
On 13 Mar IRFC was trading at 97.20. The strike last trading price was 4, 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 Mar IRFC was trading at 99.92. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 11 Mar IRFC was trading at 99.25. The strike last trading price was 4, which was 0 lower than the previous day. The implied volatity was 42.43, the open interest changed by 0 which decreased total open position to 5
On 10 Mar IRFC was trading at 100.71. The strike last trading price was 4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 9 Mar IRFC was trading at 97.57. The strike last trading price was 4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 6 Mar IRFC was trading at 99.47. The strike last trading price was 4, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 5 Mar IRFC was trading at 98.85. The strike last trading price was 4, which was -0.6 lower than the previous day. The implied volatity was 40.33, the open interest changed by 1 which increased total open position to 6
On 4 Mar IRFC was trading at 97.74. The strike last trading price was 4.6, which was 1.57 higher than the previous day. The implied volatity was 41.69, the open interest changed by 1 which increased total open position to 4
On 2 Mar IRFC was trading at 99.34. The strike last trading price was 3.03, which was 0.53 higher than the previous day. The implied volatity was 34.19, the open interest changed by 1 which increased total open position to 4
On 27 Feb IRFC was trading at 103.55. The strike last trading price was 2.5, which was 0.06 higher than the previous day. The implied volatity was 37.15, the open interest changed by 0 which decreased total open position to 3
On 26 Feb IRFC was trading at 103.23. The strike last trading price was 2.44, which was 0.14 higher than the previous day. The implied volatity was 36.1, the open interest changed by 1 which increased total open position to 1
