Historical option data for IRFC
24 Jun 2026 12:14 PM IST
| IRFC 30-Jun-2026 (6d) 98 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0
Theta: -0.08
Gamma: 0.0662
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 94.12 | 0.36 | -0.64 (-64.00%) | 31.08 | 668 | 118 | 353 | |||||||||
| 23 Jun | 98.67 | 1.28 | -2.72 (-68.00%) | 18.76 | 441 | -16 | 230 | |||||||||
| 22 Jun | 100.90 | 3.52 | 1.52 (76.00%) | 27.99 | 136 | -34 | 247 | |||||||||
| 19 Jun | 99.51 | 2.64 | -0.36 (-12.00%) | 21.56 | 247 | -44 | 281 | |||||||||
| 18 Jun | 100.13 | 3.23 | -0.77 (-19.25%) | 26.33 | 228 | -69 | 324 | |||||||||
| 17 Jun | 100.44 | 3.7 | 1.7 (85.00%) | 28.04 | 1,318 | -18 | 395 | |||||||||
| 16 Jun | 97.63 | 2.14 | 0.14 (7.00%) | 28.66 | 479 | 14 | 413 | |||||||||
| 15 Jun | 97.08 | 2.12 | 0.12 (6.00%) | 31.25 | 568 | -44 | 399 | |||||||||
| 12 Jun | 95.89 | 1.75 | 0.75 (75.00%) | 29.11 | 396 | -45 | 441 | |||||||||
| 11 Jun | 93.33 | 0.99 | -0.01 (-1.00%) | 29.54 | 388 | 21 | 485 | |||||||||
| 10 Jun | 94.80 | 1.42 | -0.58 (-29.00%) | 29.52 | 1,289 | 120 | 463 | |||||||||
| 9 Jun | 96.01 | 2.1 | 1.1 (110.00%) | 30.49 | 223 | 31 | 343 | |||||||||
| 8 Jun | 94.70 | 1.35 | -0.65 (-32.50%) | 26.93 | 163 | 32 | 310 | |||||||||
| 5 Jun | 96.47 | 2.31 | 0.06 (2.67%) | 28.36 | 401 | 27 | 277 | |||||||||
| 4 Jun | 96.06 | 2.26 | -0.15 (-6.22%) | 28.3 | 185 | -18 | 258 | |||||||||
| 3 Jun | 95.75 | 2.29 | -0.25 (-9.84%) | 29.68 | 233 | 30 | 275 | |||||||||
| 2 Jun | 96.67 | 2.58 | 0.29 (12.66%) | 26.92 | 220 | 4 | 245 | |||||||||
| 1 Jun | 96.27 | 2.3 | -0.81 (-26.05%) | 26.82 | 290 | 73 | 241 | |||||||||
| 29 May | 97.51 | 3.23 | -1.1 (-25.40%) | 27.11 | 156 | 47 | 168 | |||||||||
| 27 May | 99.19 | 4.31 | 0.09 (2.13%) | 27.55 | 97 | 29 | 119 | |||||||||
| 26 May | 99.28 | 4.22 | -1.16 (-21.56%) | 26.8 | 30 | 7 | 91 | |||||||||
| 25 May | 100.45 | 5.38 | 1.62 (43.09%) | 29.15 | 42 | 3 | 83 | |||||||||
| 22 May | 98.19 | 3.78 | 0.05 (1.34%) | 26.32 | 89 | 38 | 80 | |||||||||
| 21 May | 98.17 | 3.66 | 0.06 (1.67%) | 25.35 | 77 | 26 | 42 | |||||||||
| 20 May | 97.13 | 3.64 | -0.19 (-4.96%) | 28.68 | 7 | 4 | 15 | |||||||||
| 19 May | 97.22 | 3.76 | -0.24 (-6.00%) | 29.2 | 7 | 1 | 11 | |||||||||
| 18 May | 97.66 | 3.85 | -0.15 (-3.75%) | 27.37 | 14 | 10 | 10 | |||||||||
| 15 May | 98.86 | 0 | -4.31 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 100.19 | 0 | -4.31 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 101.48 | 0 | -4.31 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 99.36 | 0 | -4.31 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 103.08 | 0 | -4.31 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 106.03 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 106.77 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 106.74 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 105.82 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 104.41 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 104.21 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 105.08 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Apr | 105.14 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Apr | 105.57 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Apr | 103.92 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Apr | 105.06 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 105.82 | - | - | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 103.61 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 103.02 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 104.84 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 103.24 | - | - | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 101.72 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 98.92 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 100.26 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 98.49 | 4.31 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 98.91 | 4.31 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 92.93 | 4.31 | 0 (0.00%) | 2.14 | 0 | 0 | 0 | |||||||||
| 6 Apr | 92.72 | 4.31 | 0 (0.00%) | 3.59 | 0 | 0 | 0 | |||||||||
| 2 Apr | 91.84 | 4.31 | 0 (0.00%) | 2.59 | 0 | 0 | 0 | |||||||||
For Indian Railway Fin Corp L - strike price 98 expiring on 30JUN2026
Delta for 98 CE is 0.17
Historical price for 98 CE is as follows
On 24 Jun IRFC was trading at 94.12. The strike last trading price was 0.36, which was -0.64 lower than the previous day. The implied volatity was 31.08, the open interest changed by 118 which increased total open position to 353
On 23 Jun IRFC was trading at 98.67. The strike last trading price was 1.28, which was -2.72 lower than the previous day. The implied volatity was 18.76, the open interest changed by -16 which decreased total open position to 230
On 22 Jun IRFC was trading at 100.90. The strike last trading price was 3.52, which was 1.52 higher than the previous day. The implied volatity was 27.99, the open interest changed by -34 which decreased total open position to 247
On 19 Jun IRFC was trading at 99.51. The strike last trading price was 2.64, which was -0.36 lower than the previous day. The implied volatity was 21.56, the open interest changed by -44 which decreased total open position to 281
On 18 Jun IRFC was trading at 100.13. The strike last trading price was 3.23, which was -0.77 lower than the previous day. The implied volatity was 26.33, the open interest changed by -69 which decreased total open position to 324
On 17 Jun IRFC was trading at 100.44. The strike last trading price was 3.7, which was 1.7 higher than the previous day. The implied volatity was 28.04, the open interest changed by -18 which decreased total open position to 395
On 16 Jun IRFC was trading at 97.63. The strike last trading price was 2.14, which was 0.14 higher than the previous day. The implied volatity was 28.66, the open interest changed by 14 which increased total open position to 413
On 15 Jun IRFC was trading at 97.08. The strike last trading price was 2.12, which was 0.12 higher than the previous day. The implied volatity was 31.25, the open interest changed by -44 which decreased total open position to 399
On 12 Jun IRFC was trading at 95.89. The strike last trading price was 1.75, which was 0.75 higher than the previous day. The implied volatity was 29.11, the open interest changed by -45 which decreased total open position to 441
On 11 Jun IRFC was trading at 93.33. The strike last trading price was 0.99, which was -0.01 lower than the previous day. The implied volatity was 29.54, the open interest changed by 21 which increased total open position to 485
On 10 Jun IRFC was trading at 94.80. The strike last trading price was 1.42, which was -0.58 lower than the previous day. The implied volatity was 29.52, the open interest changed by 120 which increased total open position to 463
On 9 Jun IRFC was trading at 96.01. The strike last trading price was 2.1, which was 1.1 higher than the previous day. The implied volatity was 30.49, the open interest changed by 31 which increased total open position to 343
On 8 Jun IRFC was trading at 94.70. The strike last trading price was 1.35, which was -0.65 lower than the previous day. The implied volatity was 26.93, the open interest changed by 32 which increased total open position to 310
On 5 Jun IRFC was trading at 96.47. The strike last trading price was 2.31, which was 0.06 higher than the previous day. The implied volatity was 28.36, the open interest changed by 27 which increased total open position to 277
On 4 Jun IRFC was trading at 96.06. The strike last trading price was 2.26, which was -0.15 lower than the previous day. The implied volatity was 28.3, the open interest changed by -18 which decreased total open position to 258
On 3 Jun IRFC was trading at 95.75. The strike last trading price was 2.29, which was -0.25 lower than the previous day. The implied volatity was 29.68, the open interest changed by 30 which increased total open position to 275
On 2 Jun IRFC was trading at 96.67. The strike last trading price was 2.58, which was 0.29 higher than the previous day. The implied volatity was 26.92, the open interest changed by 4 which increased total open position to 245
On 1 Jun IRFC was trading at 96.27. The strike last trading price was 2.3, which was -0.81 lower than the previous day. The implied volatity was 26.82, the open interest changed by 73 which increased total open position to 241
On 29 May IRFC was trading at 97.51. The strike last trading price was 3.23, which was -1.1 lower than the previous day. The implied volatity was 27.11, the open interest changed by 47 which increased total open position to 168
On 27 May IRFC was trading at 99.19. The strike last trading price was 4.31, which was 0.09 higher than the previous day. The implied volatity was 27.55, the open interest changed by 29 which increased total open position to 119
On 26 May IRFC was trading at 99.28. The strike last trading price was 4.22, which was -1.16 lower than the previous day. The implied volatity was 26.8, the open interest changed by 7 which increased total open position to 91
On 25 May IRFC was trading at 100.45. The strike last trading price was 5.38, which was 1.62 higher than the previous day. The implied volatity was 29.15, the open interest changed by 3 which increased total open position to 83
On 22 May IRFC was trading at 98.19. The strike last trading price was 3.78, which was 0.05 higher than the previous day. The implied volatity was 26.32, the open interest changed by 38 which increased total open position to 80
On 21 May IRFC was trading at 98.17. The strike last trading price was 3.66, which was 0.06 higher than the previous day. The implied volatity was 25.35, the open interest changed by 26 which increased total open position to 42
On 20 May IRFC was trading at 97.13. The strike last trading price was 3.64, which was -0.19 lower than the previous day. The implied volatity was 28.68, the open interest changed by 4 which increased total open position to 15
On 19 May IRFC was trading at 97.22. The strike last trading price was 3.76, which was -0.24 lower than the previous day. The implied volatity was 29.2, the open interest changed by 1 which increased total open position to 11
On 18 May IRFC was trading at 97.66. The strike last trading price was 3.85, which was -0.15 lower than the previous day. The implied volatity was 27.37, the open interest changed by 10 which increased total open position to 10
On 15 May IRFC was trading at 98.86. The strike last trading price was 0, which was -4.31 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May IRFC was trading at 100.19. The strike last trading price was 0, which was -4.31 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May IRFC was trading at 101.48. The strike last trading price was 0, which was -4.31 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May IRFC was trading at 99.36. The strike last trading price was 0, which was -4.31 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May IRFC was trading at 103.08. The strike last trading price was 0, which was -4.31 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May IRFC was trading at 106.03. 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 7 May IRFC was trading at 106.77. 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 6 May IRFC was trading at 106.74. 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 5 May IRFC was trading at 105.82. 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 4 May IRFC was trading at 104.41. 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 30 Apr IRFC was trading at 104.21. 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 29 Apr IRFC was trading at 105.08. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr IRFC was trading at 105.14. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr IRFC was trading at 105.57. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr IRFC was trading at 103.92. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr IRFC was trading at 105.06. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr IRFC was trading at 105.82. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr IRFC was trading at 103.61. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr IRFC was trading at 103.02. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr IRFC was trading at 104.84. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr IRFC was trading at 103.24. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr IRFC was trading at 101.72. 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 13 Apr IRFC was trading at 98.92. 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 10 Apr IRFC was trading at 100.26. 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 9 Apr IRFC was trading at 98.49. The strike last trading price was 4.31, 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 8 Apr IRFC was trading at 98.91. The strike last trading price was 4.31, 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 Apr IRFC was trading at 92.93. The strike last trading price was 4.31, which was 0 lower than the previous day. The implied volatity was 2.14, the open interest changed by 0 which decreased total open position to 0
On 6 Apr IRFC was trading at 92.72. The strike last trading price was 4.31, which was 0 lower than the previous day. The implied volatity was 3.59, the open interest changed by 0 which decreased total open position to 0
On 2 Apr IRFC was trading at 91.84. The strike last trading price was 4.31, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
| IRFC 30-Jun-2026 (6d) 98 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0
Theta: -0.16
Gamma: 0.0528
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 94.12 | 5.07 | 3.49 (220.89%) | 51.17 | 236 | -128 | 214 |
| 23 Jun | 98.67 | 1.93 | 1.29 (201.56%) | 38.94 | 864 | -5 | 340 |
| 22 Jun | 100.90 | 0.66 | -0.77 (-53.85%) | 29.11 | 317 | -13 | 344 |
| 19 Jun | 99.51 | 1.31 | 0.12 (10.08%) | 30.67 | 395 | -102 | 357 |
| 18 Jun | 100.13 | 1.12 | -0.1 (-8.20%) | 28.19 | 500 | 38 | 463 |
| 17 Jun | 100.44 | 1.22 | -1.02 (-45.54%) | 30.51 | 658 | 125 | 425 |
| 16 Jun | 97.63 | 2.27 | -0.32 (-12.36%) | 28.48 | 134 | 31 | 301 |
| 15 Jun | 97.08 | 2.67 | -1.11 (-29.37%) | 28.41 | 102 | 29 | 269 |
| 12 Jun | 95.89 | 3.78 | -2.62 (-40.94%) | 31.57 | 1 | 0 | 241 |
| 11 Jun | 93.33 | 6.4 | 0.9 (16.36%) | 42.18 | 6 | 0 | 241 |
| 10 Jun | 94.80 | 5.49 | 1.59 (40.77%) | 41.29 | 113 | 35 | 242 |
| 9 Jun | 96.01 | 3.9 | -2.09 (-34.89%) | 31.09 | 14 | -5 | 209 |
| 8 Jun | 94.70 | 6.1 | 2.48 (68.51%) | 45.77 | 35 | 3 | 214 |
| 5 Jun | 96.47 | 3.62 | -0.76 (-17.35%) | 29.75 | 123 | 9 | 211 |
| 4 Jun | 96.06 | 4.46 | -0.16 (-3.46%) | 35.01 | 3 | -1 | 203 |
| 3 Jun | 95.75 | 4.68 | 0.68 (17.00%) | 34.91 | 65 | 0 | 203 |
| 2 Jun | 96.67 | 3.98 | -0.83 (-17.26%) | 33.54 | 50 | 13 | 206 |
| 1 Jun | 96.27 | 4.85 | 0.8 (19.75%) | 37.52 | 184 | -47 | 193 |
| 29 May | 97.51 | 4 | 1.02 (34.23%) | 35.28 | 259 | 107 | 241 |
| 27 May | 99.19 | 2.93 | -0.53 (-15.32%) | 30.87 | 45 | 16 | 135 |
| 26 May | 99.28 | 3.43 | 0.59 (20.77%) | 34.81 | 93 | 21 | 120 |
| 25 May | 100.45 | 2.82 | -1.19 (-29.68%) | 33.58 | 58 | 26 | 99 |
| 22 May | 98.19 | 4 | -0.31 (-7.19%) | 34.37 | 59 | 32 | 74 |
| 21 May | 98.17 | 4.4 | -0.7 (-13.73%) | 36.68 | 55 | 34 | 41 |
| 20 May | 97.13 | 5.1 | 0.47 (10.15%) | 37.47 | 2 | 1 | 6 |
| 19 May | 97.22 | 4.63 | 4.63 (0.00%) | - | 0 | 0 | 5 |
| 18 May | 97.66 | 4.63 | 0 (0.00%) | - | 0 | 0 | 5 |
| 15 May | 98.86 | 4.63 | 0.75 (19.33%) | 38.05 | 2 | 1 | 4 |
| 14 May | 100.19 | 3.88 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 13 May | 101.48 | 3.88 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 12 May | 99.36 | 3.88 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 11 May | 103.08 | 3.88 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 8 May | 106.03 | 3.88 | -0.27 (-6.51%) | - | 0 | 0 | 3 |
| 7 May | 106.77 | 3.88 | -0.27 (-6.51%) | - | 0 | 0 | 3 |
| 6 May | 106.74 | 3.88 | -0.27 (-6.51%) | - | 0 | 0 | 3 |
| 5 May | 105.82 | 3.88 | -0.27 (-6.51%) | - | 0 | 0 | 3 |
| 4 May | 104.41 | 3.88 | -0.27 (-6.51%) | - | 0 | 0 | 3 |
| 30 Apr | 104.21 | 3.88 | -9.44 (-70.87%) | 42.71 | 3 | 2 | 2 |
| 29 Apr | 105.08 | - | - | - | 0 | 0 | 0 |
| 28 Apr | 105.14 | - | - | - | 0 | 0 | 0 |
| 27 Apr | 105.57 | - | - | - | 0 | 0 | 0 |
| 24 Apr | 103.92 | - | - | - | 0 | 0 | 0 |
| 23 Apr | 105.06 | - | - | - | 0 | 0 | 0 |
| 22 Apr | 105.82 | - | - | - | 0 | 0 | 0 |
| 21 Apr | 103.61 | - | - | - | 0 | 0 | 0 |
| 20 Apr | 103.02 | - | - | - | 0 | 0 | 0 |
| 17 Apr | 104.84 | - | - | - | 0 | 0 | 0 |
| 16 Apr | 103.24 | - | - | - | 0 | 0 | 0 |
| 15 Apr | 101.72 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 98.92 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 100.26 | 0 | 0 (0.00%) | 4.03 | 0 | 0 | 0 |
| 9 Apr | 98.49 | 13.32 | 0 (0.00%) | 2.02 | 0 | 0 | 0 |
| 8 Apr | 98.91 | 13.32 | 0 (0.00%) | 1.17 | 0 | 0 | 0 |
| 7 Apr | 92.93 | 13.32 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 92.72 | 13.32 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 91.84 | 13.32 | 0 (0.00%) | - | 0 | 0 | 0 |
For Indian Railway Fin Corp L - strike price 98 expiring on 30JUN2026
Delta for 98 PE is -0.72
Historical price for 98 PE is as follows
On 24 Jun IRFC was trading at 94.12. The strike last trading price was 5.07, which was 3.49 higher than the previous day. The implied volatity was 51.17, the open interest changed by -128 which decreased total open position to 214
On 23 Jun IRFC was trading at 98.67. The strike last trading price was 1.93, which was 1.29 higher than the previous day. The implied volatity was 38.94, the open interest changed by -5 which decreased total open position to 340
On 22 Jun IRFC was trading at 100.90. The strike last trading price was 0.66, which was -0.77 lower than the previous day. The implied volatity was 29.11, the open interest changed by -13 which decreased total open position to 344
On 19 Jun IRFC was trading at 99.51. The strike last trading price was 1.31, which was 0.12 higher than the previous day. The implied volatity was 30.67, the open interest changed by -102 which decreased total open position to 357
On 18 Jun IRFC was trading at 100.13. The strike last trading price was 1.12, which was -0.1 lower than the previous day. The implied volatity was 28.19, the open interest changed by 38 which increased total open position to 463
On 17 Jun IRFC was trading at 100.44. The strike last trading price was 1.22, which was -1.02 lower than the previous day. The implied volatity was 30.51, the open interest changed by 125 which increased total open position to 425
On 16 Jun IRFC was trading at 97.63. The strike last trading price was 2.27, which was -0.32 lower than the previous day. The implied volatity was 28.48, the open interest changed by 31 which increased total open position to 301
On 15 Jun IRFC was trading at 97.08. The strike last trading price was 2.67, which was -1.11 lower than the previous day. The implied volatity was 28.41, the open interest changed by 29 which increased total open position to 269
On 12 Jun IRFC was trading at 95.89. The strike last trading price was 3.78, which was -2.62 lower than the previous day. The implied volatity was 31.57, the open interest changed by 0 which decreased total open position to 241
On 11 Jun IRFC was trading at 93.33. The strike last trading price was 6.4, which was 0.9 higher than the previous day. The implied volatity was 42.18, the open interest changed by 0 which decreased total open position to 241
On 10 Jun IRFC was trading at 94.80. The strike last trading price was 5.49, which was 1.59 higher than the previous day. The implied volatity was 41.29, the open interest changed by 35 which increased total open position to 242
On 9 Jun IRFC was trading at 96.01. The strike last trading price was 3.9, which was -2.09 lower than the previous day. The implied volatity was 31.09, the open interest changed by -5 which decreased total open position to 209
On 8 Jun IRFC was trading at 94.70. The strike last trading price was 6.1, which was 2.48 higher than the previous day. The implied volatity was 45.77, the open interest changed by 3 which increased total open position to 214
On 5 Jun IRFC was trading at 96.47. The strike last trading price was 3.62, which was -0.76 lower than the previous day. The implied volatity was 29.75, the open interest changed by 9 which increased total open position to 211
On 4 Jun IRFC was trading at 96.06. The strike last trading price was 4.46, which was -0.16 lower than the previous day. The implied volatity was 35.01, the open interest changed by -1 which decreased total open position to 203
On 3 Jun IRFC was trading at 95.75. The strike last trading price was 4.68, which was 0.68 higher than the previous day. The implied volatity was 34.91, the open interest changed by 0 which decreased total open position to 203
On 2 Jun IRFC was trading at 96.67. The strike last trading price was 3.98, which was -0.83 lower than the previous day. The implied volatity was 33.54, the open interest changed by 13 which increased total open position to 206
On 1 Jun IRFC was trading at 96.27. The strike last trading price was 4.85, which was 0.8 higher than the previous day. The implied volatity was 37.52, the open interest changed by -47 which decreased total open position to 193
On 29 May IRFC was trading at 97.51. The strike last trading price was 4, which was 1.02 higher than the previous day. The implied volatity was 35.28, the open interest changed by 107 which increased total open position to 241
On 27 May IRFC was trading at 99.19. The strike last trading price was 2.93, which was -0.53 lower than the previous day. The implied volatity was 30.87, the open interest changed by 16 which increased total open position to 135
On 26 May IRFC was trading at 99.28. The strike last trading price was 3.43, which was 0.59 higher than the previous day. The implied volatity was 34.81, the open interest changed by 21 which increased total open position to 120
On 25 May IRFC was trading at 100.45. The strike last trading price was 2.82, which was -1.19 lower than the previous day. The implied volatity was 33.58, the open interest changed by 26 which increased total open position to 99
On 22 May IRFC was trading at 98.19. The strike last trading price was 4, which was -0.31 lower than the previous day. The implied volatity was 34.37, the open interest changed by 32 which increased total open position to 74
On 21 May IRFC was trading at 98.17. The strike last trading price was 4.4, which was -0.7 lower than the previous day. The implied volatity was 36.68, the open interest changed by 34 which increased total open position to 41
On 20 May IRFC was trading at 97.13. The strike last trading price was 5.1, which was 0.47 higher than the previous day. The implied volatity was 37.47, the open interest changed by 1 which increased total open position to 6
On 19 May IRFC was trading at 97.22. The strike last trading price was 4.63, which was 4.63 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 18 May IRFC was trading at 97.66. The strike last trading price was 4.63, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 15 May IRFC was trading at 98.86. The strike last trading price was 4.63, which was 0.75 higher than the previous day. The implied volatity was 38.05, the open interest changed by 1 which increased total open position to 4
On 14 May IRFC was trading at 100.19. The strike last trading price was 3.88, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 13 May IRFC was trading at 101.48. The strike last trading price was 3.88, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 12 May IRFC was trading at 99.36. The strike last trading price was 3.88, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 11 May IRFC was trading at 103.08. The strike last trading price was 3.88, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 3
On 8 May IRFC was trading at 106.03. The strike last trading price was 3.88, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 May IRFC was trading at 106.77. The strike last trading price was 3.88, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 6 May IRFC was trading at 106.74. The strike last trading price was 3.88, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 May IRFC was trading at 105.82. The strike last trading price was 3.88, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 May IRFC was trading at 104.41. The strike last trading price was 3.88, which was -0.27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 30 Apr IRFC was trading at 104.21. The strike last trading price was 3.88, which was -9.44 lower than the previous day. The implied volatity was 42.71, the open interest changed by 2 which increased total open position to 2
On 29 Apr IRFC was trading at 105.08. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Apr IRFC was trading at 105.14. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Apr IRFC was trading at 105.57. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Apr IRFC was trading at 103.92. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Apr IRFC was trading at 105.06. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Apr IRFC was trading at 105.82. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Apr IRFC was trading at 103.61. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr IRFC was trading at 103.02. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr IRFC was trading at 104.84. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr IRFC was trading at 103.24. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr IRFC was trading at 101.72. 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 13 Apr IRFC was trading at 98.92. 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 10 Apr IRFC was trading at 100.26. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.03, the open interest changed by 0 which decreased total open position to 0
On 9 Apr IRFC was trading at 98.49. The strike last trading price was 13.32, which was 0 lower than the previous day. The implied volatity was 2.02, the open interest changed by 0 which decreased total open position to 0
On 8 Apr IRFC was trading at 98.91. The strike last trading price was 13.32, which was 0 lower than the previous day. The implied volatity was 1.17, the open interest changed by 0 which decreased total open position to 0
On 7 Apr IRFC was trading at 92.93. The strike last trading price was 13.32, 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 Apr IRFC was trading at 92.72. The strike last trading price was 13.32, 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 2 Apr IRFC was trading at 91.84. The strike last trading price was 13.32, 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
