IRFC
Indian Railway Fin Corp L
Historical option data for IRFC
10 Apr 2026 04:11 PM IST
| IRFC 28-Apr-2026 (17d) 98 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.65
Vega: 0
Theta: -0.08
Gamma: 0.0492
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 10 Apr | 100.26 | 4.45 | 0.9500000000000002 | 33.4 | 146 | -37 | 150 | |||||||||
| 9 Apr | 98.49 | 3.54 | -0.43 | 33.1 | 289 | 21 | 186 | |||||||||
| 8 Apr | 98.91 | 4.1 | 2.19 | 33.71 | 777 | 36 | 175 | |||||||||
| 7 Apr | 92.93 | 1.87 | -0.03 | 40.42 | 102 | -11 | 139 | |||||||||
| 6 Apr | 92.72 | 1.92 | 0.2 | 40.36 | 92 | -10 | 150 | |||||||||
| 2 Apr | 91.84 | 1.67 | -0.11 | 37.76 | 132 | 14 | 161 | |||||||||
| 1 Apr | 91.99 | 1.75 | 0.6 | 36.91 | 213 | -16 | 147 | |||||||||
| 30 Mar | 87.23 | 1.2 | -0.55 | 43.65 | 151 | 45 | 164 | |||||||||
| 27 Mar | 92.45 | 1.72 | -1.05 | 32.72 | 82 | 28 | 118 | |||||||||
| 25 Mar | 95.24 | 2.8 | 0.32 | 31.88 | 96 | 48 | 91 | |||||||||
| 24 Mar | 92.87 | 2.51 | 0.56 | 36.1 | 81 | 5 | 41 | |||||||||
| 23 Mar | 89.45 | 1.99 | -0.72 | 42.07 | 51 | 28 | 35 | |||||||||
| 20 Mar | 94.69 | 2.72 | -1.58 | 30.27 | 5 | 3 | 7 | |||||||||
| 19 Mar | 95.04 | 4.3 | -1.5 | - | 0 | 0 | 4 | |||||||||
| 18 Mar | 98.25 | 4.3 | -1.5 | 27.87 | 2 | 1 | 4 | |||||||||
| 17 Mar | 96.74 | 5.8 | 0 | - | 0 | 0 | 3 | |||||||||
| 16 Mar | 96.44 | 5.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 97.20 | 5.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 99.92 | 5.8 | 0 | 28.16 | 2 | 0 | 3 | |||||||||
| 11 Mar | 99.25 | 5.8 | 0 | - | 0 | 0 | 3 | |||||||||
|
|
||||||||||||||||
| 10 Mar | 100.71 | 5.8 | 0 | 21.95 | 3 | 0 | 2 | |||||||||
| 9 Mar | 97.57 | 5.8 | -15.06 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 99.47 | 5.8 | -15.06 | 28.52 | 2 | 0 | 0 | |||||||||
| 5 Mar | 98.85 | 20.86 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 97.74 | 20.86 | 0 | 0.22 | 0 | 0 | 0 | |||||||||
| 2 Mar | 99.34 | 20.86 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 103.55 | 20.86 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 103.23 | 20.86 | 0 | - | 0 | 0 | 0 | |||||||||
For Indian Railway Fin Corp L - strike price 98 expiring on 28APR2026
Delta for 98 CE is 0.65
Historical price for 98 CE is as follows
On 10 Apr IRFC was trading at 100.26. The strike last trading price was 4.45, which was 0.9500000000000002 higher than the previous day. The implied volatity was 33.4, the open interest changed by -37 which decreased total open position to 150
On 9 Apr IRFC was trading at 98.49. The strike last trading price was 3.54, which was -0.43 lower than the previous day. The implied volatity was 33.1, the open interest changed by 21 which increased total open position to 186
On 8 Apr IRFC was trading at 98.91. The strike last trading price was 4.1, which was 2.19 higher than the previous day. The implied volatity was 33.71, the open interest changed by 36 which increased total open position to 175
On 7 Apr IRFC was trading at 92.93. The strike last trading price was 1.87, which was -0.03 lower than the previous day. The implied volatity was 40.42, the open interest changed by -11 which decreased total open position to 139
On 6 Apr IRFC was trading at 92.72. The strike last trading price was 1.92, which was 0.2 higher than the previous day. The implied volatity was 40.36, the open interest changed by -10 which decreased total open position to 150
On 2 Apr IRFC was trading at 91.84. The strike last trading price was 1.67, which was -0.11 lower than the previous day. The implied volatity was 37.76, the open interest changed by 14 which increased total open position to 161
On 1 Apr IRFC was trading at 91.99. The strike last trading price was 1.75, which was 0.6 higher than the previous day. The implied volatity was 36.91, the open interest changed by -16 which decreased total open position to 147
On 30 Mar IRFC was trading at 87.23. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 43.65, the open interest changed by 45 which increased total open position to 164
On 27 Mar IRFC was trading at 92.45. The strike last trading price was 1.72, which was -1.05 lower than the previous day. The implied volatity was 32.72, the open interest changed by 28 which increased total open position to 118
On 25 Mar IRFC was trading at 95.24. The strike last trading price was 2.8, which was 0.32 higher than the previous day. The implied volatity was 31.88, the open interest changed by 48 which increased total open position to 91
On 24 Mar IRFC was trading at 92.87. The strike last trading price was 2.51, which was 0.56 higher than the previous day. The implied volatity was 36.1, the open interest changed by 5 which increased total open position to 41
On 23 Mar IRFC was trading at 89.45. The strike last trading price was 1.99, which was -0.72 lower than the previous day. The implied volatity was 42.07, the open interest changed by 28 which increased total open position to 35
On 20 Mar IRFC was trading at 94.69. The strike last trading price was 2.72, which was -1.58 lower than the previous day. The implied volatity was 30.27, the open interest changed by 3 which increased total open position to 7
On 19 Mar IRFC was trading at 95.04. The strike last trading price was 4.3, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar IRFC was trading at 98.25. The strike last trading price was 4.3, which was -1.5 lower than the previous day. The implied volatity was 27.87, the open interest changed by 1 which increased total open position to 4
On 17 Mar IRFC was trading at 96.74. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Mar IRFC was trading at 96.44. The strike last trading price was 5.8, 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 Mar IRFC was trading at 97.20. The strike last trading price was 5.8, 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 Mar IRFC was trading at 99.92. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 28.16, the open interest changed by 0 which decreased total open position to 3
On 11 Mar IRFC was trading at 99.25. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Mar IRFC was trading at 100.71. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 21.95, the open interest changed by 0 which decreased total open position to 2
On 9 Mar IRFC was trading at 97.57. The strike last trading price was 5.8, which was -15.06 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar IRFC was trading at 99.47. The strike last trading price was 5.8, which was -15.06 lower than the previous day. The implied volatity was 28.52, 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 20.86, 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 Mar IRFC was trading at 97.74. The strike last trading price was 20.86, which was 0 lower than the previous day. The implied volatity was 0.22, 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 20.86, 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 27 Feb IRFC was trading at 103.55. The strike last trading price was 20.86, 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 20.86, 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 (17d) 98 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0
Theta: -0.08
Gamma: 0.04538
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 10 Apr | 100.26 | 2.15 | -0.79 | 36.8 | 404 | -15 | 210 |
| 9 Apr | 98.49 | 2.9 | 0.13 | 38.4 | 430 | -131 | 224 |
| 8 Apr | 98.91 | 2.68 | -5.84 | 38.35 | 734 | 311 | 352 |
| 7 Apr | 92.93 | 8.52 | 1.59 | - | 0 | 0 | 41 |
| 6 Apr | 92.72 | 8.52 | 1.59 | - | 0 | 0 | 41 |
| 2 Apr | 91.84 | 8.52 | 1.59 | 53.06 | 4 | 1 | 42 |
| 1 Apr | 91.99 | 6.93 | -4.92 | 36.93 | 6 | 0 | 42 |
| 30 Mar | 87.23 | 11.85 | 3.9 | 53.84 | 15 | 9 | 45 |
| 27 Mar | 92.45 | 7.95 | 1.38 | 45.96 | 3 | 0 | 34 |
| 25 Mar | 95.24 | 6.57 | 3.82 | 47.01 | 38 | 35 | 35 |
| 24 Mar | 92.87 | 2.75 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 89.45 | 2.75 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 94.69 | 2.75 | 0 | 0.1 | 0 | 0 | 0 |
| 19 Mar | 95.04 | 2.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 98.25 | 2.75 | 0 | 1.46 | 0 | 0 | 0 |
| 17 Mar | 96.74 | 2.75 | 0 | 0.22 | 0 | 0 | 0 |
| 16 Mar | 96.44 | 2.75 | 0 | 0.11 | 0 | 0 | 0 |
| 13 Mar | 97.20 | 2.75 | 0 | 0.62 | 0 | 0 | 0 |
| 12 Mar | 99.92 | 2.75 | 0 | 3.09 | 0 | 0 | 0 |
| 11 Mar | 99.25 | 2.75 | 0 | 2.31 | 0 | 0 | 0 |
| 10 Mar | 100.71 | 2.75 | 0 | 3.97 | 0 | 0 | 0 |
| 9 Mar | 97.57 | 2.75 | 0 | 1.16 | 0 | 0 | 0 |
| 6 Mar | 99.47 | 2.75 | 0 | 2.54 | 0 | 0 | 0 |
| 5 Mar | 98.85 | 2.75 | 0 | 2.28 | 0 | 0 | 0 |
| 4 Mar | 97.74 | 2.75 | 0 | 1.58 | 0 | 0 | 0 |
| 2 Mar | 99.34 | 2.75 | 0 | 2.82 | 0 | 0 | 0 |
| 27 Feb | 103.55 | 2.75 | 0 | 5.59 | 0 | 0 | 0 |
| 26 Feb | 103.23 | 2.75 | 0 | 5.41 | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 98 expiring on 28APR2026
Delta for 98 PE is -0.36
Historical price for 98 PE is as follows
On 10 Apr IRFC was trading at 100.26. The strike last trading price was 2.15, which was -0.79 lower than the previous day. The implied volatity was 36.8, the open interest changed by -15 which decreased total open position to 210
On 9 Apr IRFC was trading at 98.49. The strike last trading price was 2.9, which was 0.13 higher than the previous day. The implied volatity was 38.4, the open interest changed by -131 which decreased total open position to 224
On 8 Apr IRFC was trading at 98.91. The strike last trading price was 2.68, which was -5.84 lower than the previous day. The implied volatity was 38.35, the open interest changed by 311 which increased total open position to 352
On 7 Apr IRFC was trading at 92.93. The strike last trading price was 8.52, which was 1.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 6 Apr IRFC was trading at 92.72. The strike last trading price was 8.52, which was 1.59 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 2 Apr IRFC was trading at 91.84. The strike last trading price was 8.52, which was 1.59 higher than the previous day. The implied volatity was 53.06, the open interest changed by 1 which increased total open position to 42
On 1 Apr IRFC was trading at 91.99. The strike last trading price was 6.93, which was -4.92 lower than the previous day. The implied volatity was 36.93, the open interest changed by 0 which decreased total open position to 42
On 30 Mar IRFC was trading at 87.23. The strike last trading price was 11.85, which was 3.9 higher than the previous day. The implied volatity was 53.84, the open interest changed by 9 which increased total open position to 45
On 27 Mar IRFC was trading at 92.45. The strike last trading price was 7.95, which was 1.38 higher than the previous day. The implied volatity was 45.96, the open interest changed by 0 which decreased total open position to 34
On 25 Mar IRFC was trading at 95.24. The strike last trading price was 6.57, which was 3.82 higher than the previous day. The implied volatity was 47.01, the open interest changed by 35 which increased total open position to 35
On 24 Mar IRFC was trading at 92.87. The strike last trading price was 2.75, 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 23 Mar IRFC was trading at 89.45. The strike last trading price was 2.75, 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 94.69. The strike last trading price was 2.75, which was 0 lower than the previous day. The implied volatity was 0.1, the open interest changed by 0 which decreased total open position to 0
On 19 Mar IRFC was trading at 95.04. The strike last trading price was 2.75, 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 18 Mar IRFC was trading at 98.25. The strike last trading price was 2.75, which was 0 lower than the previous day. The implied volatity was 1.46, the open interest changed by 0 which decreased total open position to 0
On 17 Mar IRFC was trading at 96.74. The strike last trading price was 2.75, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0
On 16 Mar IRFC was trading at 96.44. The strike last trading price was 2.75, which was 0 lower than the previous day. The implied volatity was 0.11, 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 2.75, which was 0 lower than the previous day. The implied volatity was 0.62, 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 2.75, which was 0 lower than the previous day. The implied volatity was 3.09, 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 2.75, which was 0 lower than the previous day. The implied volatity was 2.31, 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 2.75, which was 0 lower than the previous day. The implied volatity was 3.97, 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 2.75, which was 0 lower than the previous day. The implied volatity was 1.16, 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 2.75, which was 0 lower than the previous day. The implied volatity was 2.54, 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 2.75, which was 0 lower than the previous day. The implied volatity was 2.28, 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 2.75, which was 0 lower than the previous day. The implied volatity was 1.58, 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 2.75, which was 0 lower than the previous day. The implied volatity was 2.82, 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 2.75, which was 0 lower than the previous day. The implied volatity was 5.59, 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 2.75, which was 0 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0
