IRFC

Indian Railway Fin Corp L

113.82 +0.53 (0.47%)

L: 112.63 H: 114.1

Back to Option Chain

Historical option data for IRFC
12 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

IRFC 30-DEC-2025 100 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	113.82	13.04 ₹ 55,420	-4.76 -20230.00	-	0 0	0 0	5 21,250
11 Dec	113.29	13.04 ₹ 55,420	-4.76 -20230.00	-	0 0	0 0	5 21,250
10 Dec	112.20	13.04 ₹ 55,420	-4.76 -20230.00	39.04	2 8,500	1 4,250	5 21,250

9 Dec	113.64	17.8 ₹ 75,650	-1.2 -5100.00	-	0 0	0 0	0 0
8 Dec	111.36	17.8 ₹ 75,650	-1.2 -5100.00	-	0 0	0 0	4 17,000
5 Dec	114.60	17.8 ₹ 75,650	-1.2 -5100.00	-	0 0	0 0	0 0
3 Dec	114.71	17.8 ₹ 75,650	-1.2 -5100.00	-	0 0	0 0	0 0
2 Dec	116.42	17.8 ₹ 75,650	-1.2 -5100.00	-	0 0	0 0	0 0
1 Dec	117.09	17.8 ₹ 75,650	-1.2 -5100.00	-	0 0	1 4,250	0 0
28 Nov	117.57	17.8 ₹ 75,650	-1.2 -5100.00	-	1 4,250	0 0	3 12,750
26 Nov	118.08	19 ₹ 80,750	-2.25 -9562.50	-	0 0	0 0	0 0
25 Nov	116.74	19 ₹ 80,750	-2.25 -9562.50	-	0 0	1 4,250	0 0
24 Nov	116.90	19 ₹ 80,750	-2.25 -9562.50	50.44	1 4,250	0 0	2 8,500
21 Nov	119.09	21.25 ₹ 90,312.5	-6.05 -25712.50	-	0 0	0 0	0 0
19 Nov	120.85	21.25 ₹ 90,312.5	-6.05 -25712.50	-	2 8,500	1 4,250	1 4,250

For Indian Railway Fin Corp L - strike price 100 expiring on 30DEC2025

Delta for 100 CE is -

Historical price for 100 CE is as follows

On 12 Dec IRFC was trading at 113.82. The strike last trading price was 13.04, which was -4.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec IRFC was trading at 113.29. The strike last trading price was 13.04, which was -4.76 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec IRFC was trading at 112.20. The strike last trading price was 13.04, which was -4.76 lower than the previous day. The implied volatity was 39.04, the open interest changed by 1 which increased total open position to 5

On 9 Dec IRFC was trading at 113.64. The strike last trading price was 17.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec IRFC was trading at 111.36. The strike last trading price was 17.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 17.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 17.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 17.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec IRFC was trading at 117.09. The strike last trading price was 17.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov IRFC was trading at 117.57. The strike last trading price was 17.8, which was -1.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 26 Nov IRFC was trading at 118.08. The strike last trading price was 19, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 19, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov IRFC was trading at 116.90. The strike last trading price was 19, which was -2.25 lower than the previous day. The implied volatity was 50.44, the open interest changed by 0 which decreased total open position to 2

On 21 Nov IRFC was trading at 119.09. The strike last trading price was 21.25, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov IRFC was trading at 120.85. The strike last trading price was 21.25, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

IRFC 30DEC2025 100 PE
Delta: -0.05 Vega: 0.02 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	113.82	0.18 ₹ 765	0.06 255.00	36.37	11 46,750	0 0	144 6,12,000
11 Dec	113.29	0.13 ₹ 552.5	-0.05 -212.50	32.92	28 1,19,000	-7 -29,750	143 6,07,750
10 Dec	112.20	0.19 ₹ 807.5	0.06 255.00	32.12	74 3,14,500	16 68,000	150 6,37,500
9 Dec	113.64	0.12 ₹ 510	-0.04 -170.00	31.24	176 7,48,000	19 80,750	134 5,69,500
8 Dec	111.36	0.17 ₹ 722.5	0.11 467.50	29.05	148 6,29,000	45 1,91,250	114 4,84,500
5 Dec	114.60	0.06 ₹ 255	-0.18 -765.00	27.29	2 8,500	0 0	71 3,01,750
3 Dec	114.71	0.24 ₹ 1,020	0.14 595.00	33.81	5 21,250	0 0	68 2,89,000
2 Dec	116.42	0.1 ₹ 425	-0.07 -297.50	30.62	7 29,750	5 21,250	70 2,97,500
1 Dec	117.09	0.17 ₹ 722.5	0.08 340.00	33.83	6 25,500	4 17,000	63 2,67,750
28 Nov	117.57	0.09 ₹ 382.5	-0.03 -127.50	29.23	11 46,750	6 25,500	60 2,55,000
26 Nov	118.08	0.12 ₹ 510	-0.06 -255.00	30.86	29 1,23,250	23 97,750	53 2,25,250
25 Nov	116.74	0.18 ₹ 765	0 0.00	30.98	34 1,44,500	14 59,500	29 1,23,250
24 Nov	116.90	0.16 ₹ 680	0.03 127.50	30.26	6 25,500	3 12,750	15 63,750
21 Nov	119.09	0.13 ₹ 552.5	-2.12 -9010.00	30.36	14 59,500	10 42,500	10 42,500
19 Nov	120.85	2.25 ₹ 9,562.5	0 0.00	18.21	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 100 expiring on 30DEC2025

Delta for 100 PE is -0.05

Historical price for 100 PE is as follows

On 12 Dec IRFC was trading at 113.82. The strike last trading price was 0.18, which was 0.06 higher than the previous day. The implied volatity was 36.37, the open interest changed by 0 which decreased total open position to 144

On 11 Dec IRFC was trading at 113.29. The strike last trading price was 0.13, which was -0.05 lower than the previous day. The implied volatity was 32.92, the open interest changed by -7 which decreased total open position to 143

On 10 Dec IRFC was trading at 112.20. The strike last trading price was 0.19, which was 0.06 higher than the previous day. The implied volatity was 32.12, the open interest changed by 16 which increased total open position to 150

On 9 Dec IRFC was trading at 113.64. The strike last trading price was 0.12, which was -0.04 lower than the previous day. The implied volatity was 31.24, the open interest changed by 19 which increased total open position to 134

On 8 Dec IRFC was trading at 111.36. The strike last trading price was 0.17, which was 0.11 higher than the previous day. The implied volatity was 29.05, the open interest changed by 45 which increased total open position to 114

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 0.06, which was -0.18 lower than the previous day. The implied volatity was 27.29, the open interest changed by 0 which decreased total open position to 71

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 0.24, which was 0.14 higher than the previous day. The implied volatity was 33.81, the open interest changed by 0 which decreased total open position to 68

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 0.1, which was -0.07 lower than the previous day. The implied volatity was 30.62, the open interest changed by 5 which increased total open position to 70

On 1 Dec IRFC was trading at 117.09. The strike last trading price was 0.17, which was 0.08 higher than the previous day. The implied volatity was 33.83, the open interest changed by 4 which increased total open position to 63

On 28 Nov IRFC was trading at 117.57. The strike last trading price was 0.09, which was -0.03 lower than the previous day. The implied volatity was 29.23, the open interest changed by 6 which increased total open position to 60

On 26 Nov IRFC was trading at 118.08. The strike last trading price was 0.12, which was -0.06 lower than the previous day. The implied volatity was 30.86, the open interest changed by 23 which increased total open position to 53

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 0.18, which was 0 lower than the previous day. The implied volatity was 30.98, the open interest changed by 14 which increased total open position to 29

On 24 Nov IRFC was trading at 116.90. The strike last trading price was 0.16, which was 0.03 higher than the previous day. The implied volatity was 30.26, the open interest changed by 3 which increased total open position to 15

On 21 Nov IRFC was trading at 119.09. The strike last trading price was 0.13, which was -2.12 lower than the previous day. The implied volatity was 30.36, the open interest changed by 10 which increased total open position to 10

On 19 Nov IRFC was trading at 120.85. The strike last trading price was 2.25, which was 0 lower than the previous day. The implied volatity was 18.21, the open interest changed by 0 which decreased total open position to 0

Related Pages for IRFC

IRFC

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD