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 105 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	113.82	13.54 ₹ 57,545	-0.75 -3187.50	-	0 0	0 0	3 12,750
11 Dec	113.29	13.54 ₹ 57,545	-0.75 -3187.50	-	0 0	0 0	3 12,750
10 Dec	112.20	13.54 ₹ 57,545	-0.75 -3187.50	-	0 0	0 0	3 12,750
9 Dec	113.64	13.54 ₹ 57,545	-0.75 -3187.50	-	0 0	0 0	0 0
8 Dec	111.36	13.54 ₹ 57,545	-0.75 -3187.50	-	0 0	0 0	3 12,750
5 Dec	114.60	13.54 ₹ 57,545	-0.75 -3187.50	-	0 0	0 0	0 0
4 Dec	114.85	13.54 ₹ 57,545	-0.75 -3187.50	-	0 0	0 0	0 0
3 Dec	114.71	13.54 ₹ 57,545	-0.75 -3187.50	-	0 0	0 0	0 0
2 Dec	116.42	13.54 ₹ 57,545	-0.75 -3187.50	-	0 0	0 0	0 0
1 Dec	117.09	13.54 ₹ 57,545	-0.75 -3187.50	-	0 0	0 0	0 0
28 Nov	117.57	13.54 ₹ 57,545	-0.75 -3187.50	-	0 0	0 0	0 0
27 Nov	117.96	13.54 ₹ 57,545	-0.75 -3187.50	-	1 4,250	0 0	3 12,750
26 Nov	118.08	14.29 ₹ 60,732.5	-6.71 -28517.50	23.75	5 21,250	3 12,750	3 12,750
25 Nov	116.74	21 ₹ 89,250	0 0.00	-	0 0	0 0	0 0
24 Nov	116.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

21 Nov	119.09	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	120.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	120.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 105 expiring on 30DEC2025

Delta for 105 CE is -

Historical price for 105 CE is as follows

On 12 Dec IRFC was trading at 113.82. The strike last trading price was 13.54, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec IRFC was trading at 113.29. The strike last trading price was 13.54, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec IRFC was trading at 112.20. The strike last trading price was 13.54, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec IRFC was trading at 113.64. The strike last trading price was 13.54, which was -0.75 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 13.54, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 13.54, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec IRFC was trading at 114.85. The strike last trading price was 13.54, which was -0.75 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 13.54, which was -0.75 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 13.54, which was -0.75 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 13.54, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov IRFC was trading at 117.57. The strike last trading price was 13.54, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov IRFC was trading at 117.96. The strike last trading price was 13.54, which was -0.75 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 14.29, which was -6.71 lower than the previous day. The implied volatity was 23.75, the open interest changed by 3 which increased total open position to 3

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 21, 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 24 Nov IRFC was trading at 116.90. 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 21 Nov IRFC was trading at 119.09. 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 20 Nov IRFC was trading at 120.08. 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 19 Nov IRFC was trading at 120.85. 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 30DEC2025 105 PE
Delta: -0.05 Vega: 0.03 Theta: -0.01 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	113.82	0.12 ₹ 510	-0.13 -552.50	23.13	36 1,53,000	-16 -68,000	204 8,67,000
11 Dec	113.29	0.25 ₹ 1,062.5	-0.17 -722.50	26.19	108 4,59,000	-9 -38,250	221 9,39,250
10 Dec	112.20	0.45 ₹ 1,912.5	0.15 637.50	26.93	106 4,50,500	28 1,19,000	229 9,73,250
9 Dec	113.64	0.3 ₹ 1,275	-0.22 -935.00	26.59	238 10,11,500	0 0	200 8,50,000
8 Dec	111.36	0.51 ₹ 2,167.5	0.33 1402.50	25.58	254 10,79,500	18 76,500	200 8,50,000
5 Dec	114.60	0.16 ₹ 680	-0.06 -255.00	23.17	152 6,46,000	12 51,000	183 7,77,750
4 Dec	114.85	0.23 ₹ 977.5	-0.07 -297.50	24.64	38 1,61,500	5 21,250	170 7,22,500
3 Dec	114.71	0.28 ₹ 1,190	0.06 255.00	25.38	114 4,84,500	5 21,250	164 6,97,000
2 Dec	116.42	0.21 ₹ 892.5	0.01 42.50	26.24	47 1,99,750	3 12,750	161 6,84,250
1 Dec	117.09	0.2 ₹ 850	-0.03 -127.50	26.37	148 6,29,000	119 5,05,750	148 6,29,000
28 Nov	117.57	0.23 ₹ 977.5	0 0.00	26.25	48 2,04,000	4 17,000	30 1,27,500
27 Nov	117.96	0.24 ₹ 1,020	-0.15 -637.50	-	0 0	-11 -46,750	0 0
26 Nov	118.08	0.24 ₹ 1,020	-0.15 -637.50	26.96	136 5,78,000	-10 -42,500	27 1,14,750
25 Nov	116.74	0.38 ₹ 1,615	-1.77 -7522.50	27.64	91 3,86,750	36 1,53,000	36 1,53,000
24 Nov	116.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	119.09	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	120.08	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	120.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 105 expiring on 30DEC2025

Delta for 105 PE is -0.05

Historical price for 105 PE is as follows

On 12 Dec IRFC was trading at 113.82. The strike last trading price was 0.12, which was -0.13 lower than the previous day. The implied volatity was 23.13, the open interest changed by -16 which decreased total open position to 204

On 11 Dec IRFC was trading at 113.29. The strike last trading price was 0.25, which was -0.17 lower than the previous day. The implied volatity was 26.19, the open interest changed by -9 which decreased total open position to 221

On 10 Dec IRFC was trading at 112.20. The strike last trading price was 0.45, which was 0.15 higher than the previous day. The implied volatity was 26.93, the open interest changed by 28 which increased total open position to 229

On 9 Dec IRFC was trading at 113.64. The strike last trading price was 0.3, which was -0.22 lower than the previous day. The implied volatity was 26.59, the open interest changed by 0 which decreased total open position to 200

On 8 Dec IRFC was trading at 111.36. The strike last trading price was 0.51, which was 0.33 higher than the previous day. The implied volatity was 25.58, the open interest changed by 18 which increased total open position to 200

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 0.16, which was -0.06 lower than the previous day. The implied volatity was 23.17, the open interest changed by 12 which increased total open position to 183

On 4 Dec IRFC was trading at 114.85. The strike last trading price was 0.23, which was -0.07 lower than the previous day. The implied volatity was 24.64, the open interest changed by 5 which increased total open position to 170

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 0.28, which was 0.06 higher than the previous day. The implied volatity was 25.38, the open interest changed by 5 which increased total open position to 164

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 0.21, which was 0.01 higher than the previous day. The implied volatity was 26.24, the open interest changed by 3 which increased total open position to 161

On 1 Dec IRFC was trading at 117.09. The strike last trading price was 0.2, which was -0.03 lower than the previous day. The implied volatity was 26.37, the open interest changed by 119 which increased total open position to 148

On 28 Nov IRFC was trading at 117.57. The strike last trading price was 0.23, which was 0 lower than the previous day. The implied volatity was 26.25, the open interest changed by 4 which increased total open position to 30

On 27 Nov IRFC was trading at 117.96. The strike last trading price was 0.24, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 0

On 26 Nov IRFC was trading at 118.08. The strike last trading price was 0.24, which was -0.15 lower than the previous day. The implied volatity was 26.96, the open interest changed by -10 which decreased total open position to 27

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 0.38, which was -1.77 lower than the previous day. The implied volatity was 27.64, the open interest changed by 36 which increased total open position to 36

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