Historical option data for IRFC
24 Jun 2026 11:00 AM IST
| IRFC 30-Jun-2026 (6d) 97 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.2
Vega: 0
Theta: -0.08
Gamma: 0.0763
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Jun | 93.74 | 0.39 | -1.61 (-80.50%) | 29.01 | 922 | 352 | 517 | |||||||||
| 23 Jun | 98.67 | 1.76 | -2.24 (-56.00%) | 14.82 | 196 | -28 | 161 | |||||||||
| 22 Jun | 100.90 | 4.4 | 1.4 (46.67%) | 30.97 | 71 | -7 | 187 | |||||||||
| 19 Jun | 99.51 | 3.21 | -0.79 (-19.75%) | 18.21 | 79 | -15 | 193 | |||||||||
| 18 Jun | 100.13 | 3.89 | -0.11 (-2.75%) | 25.52 | 50 | 3 | 208 | |||||||||
| 17 Jun | 100.44 | 4.41 | 1.41 (47.00%) | 26.8 | 253 | -81 | 205 | |||||||||
| 16 Jun | 97.63 | 2.67 | -0.33 (-11.00%) | 28.66 | 204 | -3 | 288 | |||||||||
| 15 Jun | 97.08 | 2.58 | 0.58 (29.00%) | 30.4 | 395 | -134 | 289 | |||||||||
| 12 Jun | 95.89 | 2.12 | 1.12 (112.00%) | 28.66 | 529 | -39 | 426 | |||||||||
| 11 Jun | 93.33 | 1.13 | -0.87 (-43.50%) | 28.47 | 416 | 27 | 465 | |||||||||
| 10 Jun | 94.80 | 1.65 | -0.35 (-17.50%) | 28.49 | 1,512 | 117 | 438 | |||||||||
| 9 Jun | 96.01 | 2.5 | 0.5 (25.00%) | 30.37 | 407 | -15 | 320 | |||||||||
| 8 Jun | 94.70 | 1.59 | -1.41 (-47.00%) | 25.32 | 475 | 64 | 337 | |||||||||
| 5 Jun | 96.47 | 2.72 | 0.02 (0.74%) | 28.09 | 886 | 24 | 272 | |||||||||
| 4 Jun | 96.06 | 2.76 | -0.04 (-1.43%) | 29.17 | 311 | -8 | 246 | |||||||||
| 3 Jun | 95.75 | 2.64 | -0.3 (-10.20%) | 29.52 | 582 | 96 | 252 | |||||||||
| 2 Jun | 96.67 | 2.96 | 0.28 (10.45%) | 25.55 | 258 | -11 | 157 | |||||||||
| 1 Jun | 96.27 | 2.67 | -0.92 (-25.63%) | 26.4 | 288 | 95 | 166 | |||||||||
| 29 May | 97.51 | 3.65 | -1.29 (-26.11%) | 26.27 | 103 | 31 | 67 | |||||||||
| 27 May | 99.19 | 4.94 | -0.06 (-1.20%) | 27.84 | 4 | 0 | 35 | |||||||||
| 26 May | 99.28 | 5 | -0.8 (-13.79%) | 25.26 | 4 | 1 | 35 | |||||||||
| 25 May | 100.45 | 4.33 | 0 (0.00%) | 24.85 | 10 | 0 | 34 | |||||||||
| 22 May | 98.19 | 4.33 | -0.03 (-0.69%) | 26.35 | 10 | 3 | 34 | |||||||||
| 21 May | 98.17 | 4.36 | 0.35 (8.73%) | 25.51 | 17 | 4 | 32 | |||||||||
| 20 May | 97.13 | 4.07 | -0.18 (-4.24%) | 28.18 | 24 | 18 | 27 | |||||||||
| 19 May | 97.22 | 4.25 | -8.75 (-67.31%) | 29.96 | 13 | 9 | 9 | |||||||||
| 18 May | 97.66 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 98.86 | 0 | -12.76 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 100.19 | 0 | -12.76 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 101.48 | 0 | -12.76 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 99.36 | 0 | -12.76 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 103.08 | 0 | -12.76 (-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 | |||||||||
For Indian Railway Fin Corp L - strike price 97 expiring on 30JUN2026
Delta for 97 CE is 0.2
Historical price for 97 CE is as follows
On 24 Jun IRFC was trading at 93.74. The strike last trading price was 0.39, which was -1.61 lower than the previous day. The implied volatity was 29.01, the open interest changed by 352 which increased total open position to 517
On 23 Jun IRFC was trading at 98.67. The strike last trading price was 1.76, which was -2.24 lower than the previous day. The implied volatity was 14.82, the open interest changed by -28 which decreased total open position to 161
On 22 Jun IRFC was trading at 100.90. The strike last trading price was 4.4, which was 1.4 higher than the previous day. The implied volatity was 30.97, the open interest changed by -7 which decreased total open position to 187
On 19 Jun IRFC was trading at 99.51. The strike last trading price was 3.21, which was -0.79 lower than the previous day. The implied volatity was 18.21, the open interest changed by -15 which decreased total open position to 193
On 18 Jun IRFC was trading at 100.13. The strike last trading price was 3.89, which was -0.11 lower than the previous day. The implied volatity was 25.52, the open interest changed by 3 which increased total open position to 208
On 17 Jun IRFC was trading at 100.44. The strike last trading price was 4.41, which was 1.41 higher than the previous day. The implied volatity was 26.8, the open interest changed by -81 which decreased total open position to 205
On 16 Jun IRFC was trading at 97.63. The strike last trading price was 2.67, which was -0.33 lower than the previous day. The implied volatity was 28.66, the open interest changed by -3 which decreased total open position to 288
On 15 Jun IRFC was trading at 97.08. The strike last trading price was 2.58, which was 0.58 higher than the previous day. The implied volatity was 30.4, the open interest changed by -134 which decreased total open position to 289
On 12 Jun IRFC was trading at 95.89. The strike last trading price was 2.12, which was 1.12 higher than the previous day. The implied volatity was 28.66, the open interest changed by -39 which decreased total open position to 426
On 11 Jun IRFC was trading at 93.33. The strike last trading price was 1.13, which was -0.87 lower than the previous day. The implied volatity was 28.47, the open interest changed by 27 which increased total open position to 465
On 10 Jun IRFC was trading at 94.80. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 28.49, the open interest changed by 117 which increased total open position to 438
On 9 Jun IRFC was trading at 96.01. The strike last trading price was 2.5, which was 0.5 higher than the previous day. The implied volatity was 30.37, the open interest changed by -15 which decreased total open position to 320
On 8 Jun IRFC was trading at 94.70. The strike last trading price was 1.59, which was -1.41 lower than the previous day. The implied volatity was 25.32, the open interest changed by 64 which increased total open position to 337
On 5 Jun IRFC was trading at 96.47. The strike last trading price was 2.72, which was 0.02 higher than the previous day. The implied volatity was 28.09, the open interest changed by 24 which increased total open position to 272
On 4 Jun IRFC was trading at 96.06. The strike last trading price was 2.76, which was -0.04 lower than the previous day. The implied volatity was 29.17, the open interest changed by -8 which decreased total open position to 246
On 3 Jun IRFC was trading at 95.75. The strike last trading price was 2.64, which was -0.3 lower than the previous day. The implied volatity was 29.52, the open interest changed by 96 which increased total open position to 252
On 2 Jun IRFC was trading at 96.67. The strike last trading price was 2.96, which was 0.28 higher than the previous day. The implied volatity was 25.55, the open interest changed by -11 which decreased total open position to 157
On 1 Jun IRFC was trading at 96.27. The strike last trading price was 2.67, which was -0.92 lower than the previous day. The implied volatity was 26.4, the open interest changed by 95 which increased total open position to 166
On 29 May IRFC was trading at 97.51. The strike last trading price was 3.65, which was -1.29 lower than the previous day. The implied volatity was 26.27, the open interest changed by 31 which increased total open position to 67
On 27 May IRFC was trading at 99.19. The strike last trading price was 4.94, which was -0.06 lower than the previous day. The implied volatity was 27.84, the open interest changed by 0 which decreased total open position to 35
On 26 May IRFC was trading at 99.28. The strike last trading price was 5, which was -0.8 lower than the previous day. The implied volatity was 25.26, the open interest changed by 1 which increased total open position to 35
On 25 May IRFC was trading at 100.45. The strike last trading price was 4.33, which was 0 lower than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 34
On 22 May IRFC was trading at 98.19. The strike last trading price was 4.33, which was -0.03 lower than the previous day. The implied volatity was 26.35, the open interest changed by 3 which increased total open position to 34
On 21 May IRFC was trading at 98.17. The strike last trading price was 4.36, which was 0.35 higher than the previous day. The implied volatity was 25.51, the open interest changed by 4 which increased total open position to 32
On 20 May IRFC was trading at 97.13. The strike last trading price was 4.07, which was -0.18 lower than the previous day. The implied volatity was 28.18, the open interest changed by 18 which increased total open position to 27
On 19 May IRFC was trading at 97.22. The strike last trading price was 4.25, which was -8.75 lower than the previous day. The implied volatity was 29.96, the open interest changed by 9 which increased total open position to 9
On 18 May IRFC was trading at 97.66. 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 15 May IRFC was trading at 98.86. The strike last trading price was 0, which was -12.76 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 -12.76 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 -12.76 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 -12.76 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 -12.76 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
| IRFC 30-Jun-2026 (6d) 97 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.66
Vega: 0
Theta: -0.2
Gamma: 0.04971
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Jun | 93.74 | 4.96 | 3.85 (346.85%) | 59.12 | 168 | -50 | 150 |
| 23 Jun | 98.67 | 1.37 | 0.93 (211.36%) | 36.66 | 642 | -48 | 205 |
| 22 Jun | 100.90 | 0.44 | -0.66 (-60.00%) | 29.33 | 173 | -16 | 255 |
| 19 Jun | 99.51 | 0.96 | 0.07 (7.87%) | 30.42 | 285 | -74 | 270 |
| 18 Jun | 100.13 | 0.85 | -0.07 (-7.61%) | 28.79 | 241 | -7 | 344 |
| 17 Jun | 100.44 | 0.91 | -0.84 (-48.00%) | 30.31 | 392 | 95 | 351 |
| 16 Jun | 97.63 | 1.79 | -0.32 (-15.17%) | 28.53 | 173 | -3 | 258 |
| 15 Jun | 97.08 | 2.12 | -0.98 (-31.61%) | 28.39 | 250 | 37 | 260 |
| 12 Jun | 95.89 | 3.05 | -2.68 (-46.77%) | 30.97 | 37 | 11 | 222 |
| 11 Jun | 93.33 | 5.55 | 0.93 (20.13%) | 42.1 | 50 | -11 | 211 |
| 10 Jun | 94.80 | 4.72 | 1.52 (47.50%) | 39.65 | 267 | 30 | 223 |
| 9 Jun | 96.01 | 3.18 | -1.62 (-33.75%) | 30.49 | 54 | 3 | 191 |
| 8 Jun | 94.70 | 5.25 | 2.15 (69.35%) | 43.72 | 70 | 18 | 189 |
| 5 Jun | 96.47 | 3.23 | -0.75 (-18.84%) | 30.55 | 202 | 8 | 171 |
| 4 Jun | 96.06 | 3.98 | 3.98 (13.14%) | 33.76 | 160 | 0 | 163 |
| 3 Jun | 95.75 | 3.96 | 0.46 (13.14%) | 33.76 | 160 | -4 | 165 |
| 2 Jun | 96.67 | 3.39 | -0.69 (-16.91%) | 33.41 | 108 | 50 | 169 |
| 1 Jun | 96.27 | 4.19 | 0.66 (18.70%) | 36.72 | 184 | -37 | 120 |
| 29 May | 97.51 | 3.4 | 0.83 (32.30%) | 34.34 | 77 | 24 | 157 |
| 27 May | 99.19 | 2.57 | -0.37 (-12.59%) | 31.54 | 92 | 20 | 131 |
| 26 May | 99.28 | 2.87 | 0.46 (19.09%) | 33.75 | 103 | 30 | 110 |
| 25 May | 100.45 | 2.44 | -1.1 (-31.07%) | 33.41 | 87 | 22 | 77 |
| 22 May | 98.19 | 3.54 | -0.17 (-4.58%) | 34.37 | 11 | 0 | 55 |
| 21 May | 98.17 | 3.85 | -0.59 (-13.29%) | 35.71 | 19 | 14 | 55 |
| 20 May | 97.13 | 4.52 | -0.23 (-4.84%) | 37.78 | 37 | 20 | 41 |
| 19 May | 97.22 | 4.75 | 0.98 (25.99%) | 38.83 | 30 | 20 | 21 |
| 18 May | 97.66 | 3.77 | 0 (0.00%) | - | 0 | 0 | 1 |
| 15 May | 98.86 | 3.77 | 0.11 (3.01%) | 35.6 | 1 | 0 | 0 |
| 14 May | 100.19 | 0 | -3.66 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 101.48 | 0 | -3.66 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 99.36 | 0 | -3.66 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 103.08 | 0 | -3.66 (-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 |
For Indian Railway Fin Corp L - strike price 97 expiring on 30JUN2026
Delta for 97 PE is -0.66
Historical price for 97 PE is as follows
On 24 Jun IRFC was trading at 93.74. The strike last trading price was 4.96, which was 3.85 higher than the previous day. The implied volatity was 59.12, the open interest changed by -50 which decreased total open position to 150
On 23 Jun IRFC was trading at 98.67. The strike last trading price was 1.37, which was 0.93 higher than the previous day. The implied volatity was 36.66, the open interest changed by -48 which decreased total open position to 205
On 22 Jun IRFC was trading at 100.90. The strike last trading price was 0.44, which was -0.66 lower than the previous day. The implied volatity was 29.33, the open interest changed by -16 which decreased total open position to 255
On 19 Jun IRFC was trading at 99.51. The strike last trading price was 0.96, which was 0.07 higher than the previous day. The implied volatity was 30.42, the open interest changed by -74 which decreased total open position to 270
On 18 Jun IRFC was trading at 100.13. The strike last trading price was 0.85, which was -0.07 lower than the previous day. The implied volatity was 28.79, the open interest changed by -7 which decreased total open position to 344
On 17 Jun IRFC was trading at 100.44. The strike last trading price was 0.91, which was -0.84 lower than the previous day. The implied volatity was 30.31, the open interest changed by 95 which increased total open position to 351
On 16 Jun IRFC was trading at 97.63. The strike last trading price was 1.79, which was -0.32 lower than the previous day. The implied volatity was 28.53, the open interest changed by -3 which decreased total open position to 258
On 15 Jun IRFC was trading at 97.08. The strike last trading price was 2.12, which was -0.98 lower than the previous day. The implied volatity was 28.39, the open interest changed by 37 which increased total open position to 260
On 12 Jun IRFC was trading at 95.89. The strike last trading price was 3.05, which was -2.68 lower than the previous day. The implied volatity was 30.97, the open interest changed by 11 which increased total open position to 222
On 11 Jun IRFC was trading at 93.33. The strike last trading price was 5.55, which was 0.93 higher than the previous day. The implied volatity was 42.1, the open interest changed by -11 which decreased total open position to 211
On 10 Jun IRFC was trading at 94.80. The strike last trading price was 4.72, which was 1.52 higher than the previous day. The implied volatity was 39.65, the open interest changed by 30 which increased total open position to 223
On 9 Jun IRFC was trading at 96.01. The strike last trading price was 3.18, which was -1.62 lower than the previous day. The implied volatity was 30.49, the open interest changed by 3 which increased total open position to 191
On 8 Jun IRFC was trading at 94.70. The strike last trading price was 5.25, which was 2.15 higher than the previous day. The implied volatity was 43.72, the open interest changed by 18 which increased total open position to 189
On 5 Jun IRFC was trading at 96.47. The strike last trading price was 3.23, which was -0.75 lower than the previous day. The implied volatity was 30.55, the open interest changed by 8 which increased total open position to 171
On 4 Jun IRFC was trading at 96.06. The strike last trading price was 3.98, which was 3.98 higher than the previous day. The implied volatity was 33.76, the open interest changed by 0 which decreased total open position to 163
On 3 Jun IRFC was trading at 95.75. The strike last trading price was 3.96, which was 0.46 higher than the previous day. The implied volatity was 33.76, the open interest changed by -4 which decreased total open position to 165
On 2 Jun IRFC was trading at 96.67. The strike last trading price was 3.39, which was -0.69 lower than the previous day. The implied volatity was 33.41, the open interest changed by 50 which increased total open position to 169
On 1 Jun IRFC was trading at 96.27. The strike last trading price was 4.19, which was 0.66 higher than the previous day. The implied volatity was 36.72, the open interest changed by -37 which decreased total open position to 120
On 29 May IRFC was trading at 97.51. The strike last trading price was 3.4, which was 0.83 higher than the previous day. The implied volatity was 34.34, the open interest changed by 24 which increased total open position to 157
On 27 May IRFC was trading at 99.19. The strike last trading price was 2.57, which was -0.37 lower than the previous day. The implied volatity was 31.54, the open interest changed by 20 which increased total open position to 131
On 26 May IRFC was trading at 99.28. The strike last trading price was 2.87, which was 0.46 higher than the previous day. The implied volatity was 33.75, the open interest changed by 30 which increased total open position to 110
On 25 May IRFC was trading at 100.45. The strike last trading price was 2.44, which was -1.1 lower than the previous day. The implied volatity was 33.41, the open interest changed by 22 which increased total open position to 77
On 22 May IRFC was trading at 98.19. The strike last trading price was 3.54, which was -0.17 lower than the previous day. The implied volatity was 34.37, the open interest changed by 0 which decreased total open position to 55
On 21 May IRFC was trading at 98.17. The strike last trading price was 3.85, which was -0.59 lower than the previous day. The implied volatity was 35.71, the open interest changed by 14 which increased total open position to 55
On 20 May IRFC was trading at 97.13. The strike last trading price was 4.52, which was -0.23 lower than the previous day. The implied volatity was 37.78, the open interest changed by 20 which increased total open position to 41
On 19 May IRFC was trading at 97.22. The strike last trading price was 4.75, which was 0.98 higher than the previous day. The implied volatity was 38.83, the open interest changed by 20 which increased total open position to 21
On 18 May IRFC was trading at 97.66. The strike last trading price was 3.77, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May IRFC was trading at 98.86. The strike last trading price was 3.77, which was 0.11 higher than the previous day. The implied volatity was 35.6, 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 -3.66 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 -3.66 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 -3.66 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 -3.66 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
