IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
09 Apr 2026 04:18 PM IST
| IRFC 28-Apr-2026 (18d) 97 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.63
Vega: 0.09
Theta: -0.09
Gamma: 0.05
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 98.49 | 4.15 | -0.47 | 33.58 | 108 | -7 | 93 | |||||||||
| 8 Apr | 98.91 | 4.78 | 2.56 | 34.64 | 259 | 13 | 101 | |||||||||
| 7 Apr | 92.93 | 2.23 | 0.02 | 41.28 | 55 | 6 | 86 | |||||||||
|
|
||||||||||||||||
| 6 Apr | 92.72 | 2.21 | 0.21 | 40 | 86 | -1 | 81 | |||||||||
| 2 Apr | 91.84 | 1.93 | -0.08 | 37.53 | 75 | 3 | 82 | |||||||||
| 1 Apr | 91.99 | 2.02 | 0.75 | 36.68 | 166 | -2 | 79 | |||||||||
| 30 Mar | 87.23 | 1.34 | -0.7 | 43.04 | 84 | 4 | 82 | |||||||||
| 27 Mar | 92.45 | 1.96 | -1.22 | 32.17 | 72 | 46 | 77 | |||||||||
| 25 Mar | 95.24 | 3.28 | 0.09 | 32.39 | 24 | 14 | 29 | |||||||||
| 24 Mar | 92.87 | 3.19 | 0.64 | - | 0 | 0 | 15 | |||||||||
| 23 Mar | 89.45 | 3.19 | 0.64 | - | 0 | 0 | 15 | |||||||||
| 20 Mar | 94.69 | 3.19 | 0.64 | 30.85 | 1 | 6 | 0 | |||||||||
| 19 Mar | 95.04 | 2.55 | -1.95 | 22.5 | 9 | 7 | 15 | |||||||||
| 18 Mar | 98.25 | 4.5 | 0 | - | 0 | 0 | 8 | |||||||||
| 17 Mar | 96.74 | 4.5 | 0 | 30.91 | 6 | 0 | 2 | |||||||||
| 16 Mar | 96.44 | 4.5 | -1 | 32.58 | 1 | 0 | 1 | |||||||||
| 13 Mar | 97.20 | 5.5 | 0.01 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 99.92 | 5.5 | 0.01 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 99.25 | 5.5 | 0.01 | - | 0 | 0 | 1 | |||||||||
| 10 Mar | 100.71 | 5.5 | 0.01 | 11.22 | 1 | 0 | 0 | |||||||||
| 9 Mar | 97.57 | 5.49 | 0.29 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 99.47 | 5.49 | 0.29 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 98.85 | 5.49 | 0.29 | - | 1 | -1 | 0 | |||||||||
| 4 Mar | 97.74 | 5.49 | 0.29 | 26.85 | 1 | 0 | 1 | |||||||||
| 2 Mar | 99.34 | 5.2 | -10.74 | 16.53 | 1 | 0 | 0 | |||||||||
| 27 Feb | 103.55 | 15.94 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 103.23 | 15.94 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Railway Fin Corp L - strike price 97 expiring on 28APR2026
Delta for 97 CE is 0.63
Historical price for 97 CE is as follows
On 9 Apr IRFC was trading at 98.49. The strike last trading price was 4.15, which was -0.47 lower than the previous day. The implied volatity was 33.58, the open interest changed by -7 which decreased total open position to 93
On 8 Apr IRFC was trading at 98.91. The strike last trading price was 4.78, which was 2.56 higher than the previous day. The implied volatity was 34.64, the open interest changed by 13 which increased total open position to 101
On 7 Apr IRFC was trading at 92.93. The strike last trading price was 2.23, which was 0.02 higher than the previous day. The implied volatity was 41.28, the open interest changed by 6 which increased total open position to 86
On 6 Apr IRFC was trading at 92.72. The strike last trading price was 2.21, which was 0.21 higher than the previous day. The implied volatity was 40, the open interest changed by -1 which decreased total open position to 81
On 2 Apr IRFC was trading at 91.84. The strike last trading price was 1.93, which was -0.08 lower than the previous day. The implied volatity was 37.53, the open interest changed by 3 which increased total open position to 82
On 1 Apr IRFC was trading at 91.99. The strike last trading price was 2.02, which was 0.75 higher than the previous day. The implied volatity was 36.68, the open interest changed by -2 which decreased total open position to 79
On 30 Mar IRFC was trading at 87.23. The strike last trading price was 1.34, which was -0.7 lower than the previous day. The implied volatity was 43.04, the open interest changed by 4 which increased total open position to 82
On 27 Mar IRFC was trading at 92.45. The strike last trading price was 1.96, which was -1.22 lower than the previous day. The implied volatity was 32.17, the open interest changed by 46 which increased total open position to 77
On 25 Mar IRFC was trading at 95.24. The strike last trading price was 3.28, which was 0.09 higher than the previous day. The implied volatity was 32.39, the open interest changed by 14 which increased total open position to 29
On 24 Mar IRFC was trading at 92.87. The strike last trading price was 3.19, which was 0.64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Mar IRFC was trading at 89.45. The strike last trading price was 3.19, which was 0.64 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 20 Mar IRFC was trading at 94.69. The strike last trading price was 3.19, which was 0.64 higher than the previous day. The implied volatity was 30.85, the open interest changed by 6 which increased total open position to 0
On 19 Mar IRFC was trading at 95.04. The strike last trading price was 2.55, which was -1.95 lower than the previous day. The implied volatity was 22.5, the open interest changed by 7 which increased total open position to 15
On 18 Mar IRFC was trading at 98.25. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Mar IRFC was trading at 96.74. The strike last trading price was 4.5, which was 0 lower than the previous day. The implied volatity was 30.91, the open interest changed by 0 which decreased total open position to 2
On 16 Mar IRFC was trading at 96.44. The strike last trading price was 4.5, which was -1 lower than the previous day. The implied volatity was 32.58, the open interest changed by 0 which decreased total open position to 1
On 13 Mar IRFC was trading at 97.20. The strike last trading price was 5.5, which was 0.01 higher 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 5.5, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar IRFC was trading at 99.25. The strike last trading price was 5.5, which was 0.01 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar IRFC was trading at 100.71. The strike last trading price was 5.5, which was 0.01 higher than the previous day. The implied volatity was 11.22, the open interest changed by 0 which decreased total open position to 0
On 9 Mar IRFC was trading at 97.57. The strike last trading price was 5.49, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IRFC was trading at 99.47. The strike last trading price was 5.49, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar IRFC was trading at 98.85. The strike last trading price was 5.49, which was 0.29 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0
On 4 Mar IRFC was trading at 97.74. The strike last trading price was 5.49, which was 0.29 higher than the previous day. The implied volatity was 26.85, the open interest changed by 0 which decreased total open position to 1
On 2 Mar IRFC was trading at 99.34. The strike last trading price was 5.2, which was -10.74 lower than the previous day. The implied volatity was 16.53, the open interest changed by 0 which decreased total open position to 0
On 27 Feb IRFC was trading at 103.55. The strike last trading price was 15.94, 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 15.94, 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 (18d) 97 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.09
Theta: -0.08
Gamma: 0.04
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 98.49 | 2.44 | 0.06 | 38.18 | 196 | 12 | 150 |
| 8 Apr | 98.91 | 2.31 | -3.8 | 38.82 | 199 | 90 | 133 |
| 7 Apr | 92.93 | 6.11 | -1.67 | 45.25 | 6 | 2 | 42 |
| 6 Apr | 92.72 | 7.78 | 0.94 | - | 0 | 0 | 40 |
| 2 Apr | 91.84 | 7.78 | 0.94 | 52.28 | 6 | 0 | 41 |
| 1 Apr | 91.99 | 6.84 | -3.91 | 43.45 | 12 | 1 | 41 |
| 30 Mar | 87.23 | 10.75 | 2.74 | 49.8 | 26 | 18 | 40 |
| 27 Mar | 92.45 | 8.01 | -0.29 | 52.66 | 12 | 6 | 21 |
| 25 Mar | 95.24 | 8.3 | 2.15 | - | 0 | 0 | 15 |
| 24 Mar | 92.87 | 8.3 | 2.15 | - | 0 | 0 | 15 |
| 23 Mar | 89.45 | 8.3 | 2.15 | 35.82 | 1 | 0 | 15 |
| 20 Mar | 94.69 | 6.15 | 2.35 | - | 0 | 1 | 0 |
| 19 Mar | 95.04 | 6.15 | 2.35 | 46.31 | 1 | 0 | 14 |
| 18 Mar | 98.25 | 3.8 | -0.96 | 37.35 | 15 | 12 | 15 |
| 17 Mar | 96.74 | 4.76 | 2.37 | 39.94 | 3 | 2 | 2 |
| 16 Mar | 96.44 | 2.39 | 0 | 0.4 | 0 | 0 | 0 |
| 13 Mar | 97.20 | 2.39 | 0 | 1.65 | 0 | 0 | 0 |
| 12 Mar | 99.92 | 2.39 | 0 | 4 | 0 | 0 | 0 |
| 11 Mar | 99.25 | 2.39 | 0 | 3.14 | 0 | 0 | 0 |
| 10 Mar | 100.71 | 2.39 | 0 | 4.84 | 0 | 0 | 0 |
| 9 Mar | 97.57 | 2.39 | 0 | 1.96 | 0 | 0 | 0 |
| 6 Mar | 99.47 | 2.39 | 0 | 3.41 | 0 | 0 | 0 |
| 5 Mar | 98.85 | 2.39 | 0 | 3.15 | 0 | 0 | 0 |
| 4 Mar | 97.74 | 2.39 | 0 | 2.38 | 0 | 0 | 0 |
| 2 Mar | 99.34 | 2.39 | 0 | 3.65 | 0 | 0 | 0 |
| 27 Feb | 103.55 | 2.39 | 0 | 6.23 | 0 | 0 | 0 |
| 26 Feb | 103.23 | 2.39 | 0 | 6.16 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 97 expiring on 28APR2026
Delta for 97 PE is -0.39
Historical price for 97 PE is as follows
On 9 Apr IRFC was trading at 98.49. The strike last trading price was 2.44, which was 0.06 higher than the previous day. The implied volatity was 38.18, the open interest changed by 12 which increased total open position to 150
On 8 Apr IRFC was trading at 98.91. The strike last trading price was 2.31, which was -3.8 lower than the previous day. The implied volatity was 38.82, the open interest changed by 90 which increased total open position to 133
On 7 Apr IRFC was trading at 92.93. The strike last trading price was 6.11, which was -1.67 lower than the previous day. The implied volatity was 45.25, the open interest changed by 2 which increased total open position to 42
On 6 Apr IRFC was trading at 92.72. The strike last trading price was 7.78, which was 0.94 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40
On 2 Apr IRFC was trading at 91.84. The strike last trading price was 7.78, which was 0.94 higher than the previous day. The implied volatity was 52.28, the open interest changed by 0 which decreased total open position to 41
On 1 Apr IRFC was trading at 91.99. The strike last trading price was 6.84, which was -3.91 lower than the previous day. The implied volatity was 43.45, the open interest changed by 1 which increased total open position to 41
On 30 Mar IRFC was trading at 87.23. The strike last trading price was 10.75, which was 2.74 higher than the previous day. The implied volatity was 49.8, the open interest changed by 18 which increased total open position to 40
On 27 Mar IRFC was trading at 92.45. The strike last trading price was 8.01, which was -0.29 lower than the previous day. The implied volatity was 52.66, the open interest changed by 6 which increased total open position to 21
On 25 Mar IRFC was trading at 95.24. The strike last trading price was 8.3, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 24 Mar IRFC was trading at 92.87. The strike last trading price was 8.3, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 23 Mar IRFC was trading at 89.45. The strike last trading price was 8.3, which was 2.15 higher than the previous day. The implied volatity was 35.82, the open interest changed by 0 which decreased total open position to 15
On 20 Mar IRFC was trading at 94.69. The strike last trading price was 6.15, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 19 Mar IRFC was trading at 95.04. The strike last trading price was 6.15, which was 2.35 higher than the previous day. The implied volatity was 46.31, the open interest changed by 0 which decreased total open position to 14
On 18 Mar IRFC was trading at 98.25. The strike last trading price was 3.8, which was -0.96 lower than the previous day. The implied volatity was 37.35, the open interest changed by 12 which increased total open position to 15
On 17 Mar IRFC was trading at 96.74. The strike last trading price was 4.76, which was 2.37 higher than the previous day. The implied volatity was 39.94, the open interest changed by 2 which increased total open position to 2
On 16 Mar IRFC was trading at 96.44. The strike last trading price was 2.39, which was 0 lower than the previous day. The implied volatity was 0.4, the open interest changed by 0 which decreased total open position to 0
On 13 Mar IRFC was trading at 97.20. The strike last trading price was 2.39, which was 0 lower than the previous day. The implied volatity was 1.65, 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 2.39, which was 0 lower than the previous day. The implied volatity was 4, the open interest changed by 0 which decreased total open position to 0
On 11 Mar IRFC was trading at 99.25. The strike last trading price was 2.39, which was 0 lower than the previous day. The implied volatity was 3.14, the open interest changed by 0 which decreased total open position to 0
On 10 Mar IRFC was trading at 100.71. The strike last trading price was 2.39, which was 0 lower than the previous day. The implied volatity was 4.84, the open interest changed by 0 which decreased total open position to 0
On 9 Mar IRFC was trading at 97.57. The strike last trading price was 2.39, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 6 Mar IRFC was trading at 99.47. The strike last trading price was 2.39, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 5 Mar IRFC was trading at 98.85. The strike last trading price was 2.39, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 4 Mar IRFC was trading at 97.74. The strike last trading price was 2.39, which was 0 lower than the previous day. The implied volatity was 2.38, the open interest changed by 0 which decreased total open position to 0
On 2 Mar IRFC was trading at 99.34. The strike last trading price was 2.39, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 27 Feb IRFC was trading at 103.55. The strike last trading price was 2.39, which was 0 lower than the previous day. The implied volatity was 6.23, 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 2.39, which was 0 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0
