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 110 CE
Delta: 0.79 Vega: 0.07 Theta: -0.07 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	113.82	4.8 ₹ 20,400	0.18 765.00	21.09	33 1,40,250	-1 -4,250	106 4,50,500
11 Dec	113.29	4.8 ₹ 20,400	0.77 3272.50	22.36	99 4,20,750	-1 -4,250	108 4,59,000
10 Dec	112.20	3.95 ₹ 16,787.5	-1.39 -5907.50	23.09	54 2,29,500	14 59,500	109 4,63,250
9 Dec	113.64	5.31 ₹ 22,567.5	1.8 7650.00	25.13	220 9,35,000	10 42,500	95 4,03,750
8 Dec	111.36	3.6 ₹ 15,300	-2.45 -10412.50	21.86	150 6,37,500	63 2,67,750	86 3,65,500
5 Dec	114.60	6.11 ₹ 25,967.5	-0.6 -2550.00	20.26	26 1,10,500	5 21,250	20 85,000
4 Dec	114.85	6.71 ₹ 28,517.5	0.49 2082.50	25.90	3 12,750	0 0	16 68,000

3 Dec	114.71	6.22 ₹ 26,435	-3.28 -13940.00	20.78	15 63,750	3 12,750	17 72,250
2 Dec	116.42	9.5 ₹ 40,375	1.3 5525.00	-	0 0	0 0	0 0
1 Dec	117.09	9.5 ₹ 40,375	1.3 5525.00	-	0 0	0 0	0 0
28 Nov	117.57	9.5 ₹ 40,375	1.3 5525.00	-	0 0	0 0	0 0
27 Nov	117.96	9.5 ₹ 40,375	1.3 5525.00	-	0 0	3 12,750	0 0
26 Nov	118.08	9.5 ₹ 40,375	1.3 5525.00	21.52	3 12,750	0 0	11 46,750
25 Nov	116.74	8.2 ₹ 34,850	-2.78 -11815.00	18.48	8 34,000	7 29,750	10 42,500
24 Nov	116.90	10.98 ₹ 46,665	-0.86 -3655.00	-	0 0	2 8,500	0 0
21 Nov	119.09	10.98 ₹ 46,665	-0.86 -3655.00	25.73	3 12,750	2 8,500	3 12,750
20 Nov	120.08	11.84 ₹ 50,320	-8.16 -34680.00	24.45	1 4,250	0 0	0 0
19 Nov	120.85	20 ₹ 85,000	0 0.00	-	0 0	0 0	0 0
18 Nov	120.82	20 ₹ 85,000	0 0.00	-	0 0	0 0	0 0
17 Nov	122.50	20 ₹ 85,000	0 0.00	-	0 0	0 0	0 0
14 Nov	121.01	20 ₹ 85,000	0 0.00	-	0 0	0 0	0 0
10 Nov	120.77	20 ₹ 85,000	0 0.00	-	0 0	0 0	0 0
7 Nov	121.36	20 ₹ 85,000	0 0.00	-	0 0	0 0	0 0
6 Nov	120.25	20 ₹ 85,000	0 0.00	-	0 0	0 0	0 0
4 Nov	122.24	20 ₹ 85,000	0 0.00	-	0 0	0 0	0 0
31 Oct	123.31	20 ₹ 85,000	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 110 expiring on 30DEC2025

Delta for 110 CE is 0.79

Historical price for 110 CE is as follows

On 12 Dec IRFC was trading at 113.82. The strike last trading price was 4.8, which was 0.18 higher than the previous day. The implied volatity was 21.09, the open interest changed by -1 which decreased total open position to 106

On 11 Dec IRFC was trading at 113.29. The strike last trading price was 4.8, which was 0.77 higher than the previous day. The implied volatity was 22.36, the open interest changed by -1 which decreased total open position to 108

On 10 Dec IRFC was trading at 112.20. The strike last trading price was 3.95, which was -1.39 lower than the previous day. The implied volatity was 23.09, the open interest changed by 14 which increased total open position to 109

On 9 Dec IRFC was trading at 113.64. The strike last trading price was 5.31, which was 1.8 higher than the previous day. The implied volatity was 25.13, the open interest changed by 10 which increased total open position to 95

On 8 Dec IRFC was trading at 111.36. The strike last trading price was 3.6, which was -2.45 lower than the previous day. The implied volatity was 21.86, the open interest changed by 63 which increased total open position to 86

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 6.11, which was -0.6 lower than the previous day. The implied volatity was 20.26, the open interest changed by 5 which increased total open position to 20

On 4 Dec IRFC was trading at 114.85. The strike last trading price was 6.71, which was 0.49 higher than the previous day. The implied volatity was 25.90, the open interest changed by 0 which decreased total open position to 16

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 6.22, which was -3.28 lower than the previous day. The implied volatity was 20.78, the open interest changed by 3 which increased total open position to 17

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 9.5, which was 1.3 higher 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 9.5, which was 1.3 higher 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 9.5, which was 1.3 higher 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 9.5, which was 1.3 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov IRFC was trading at 118.08. The strike last trading price was 9.5, which was 1.3 higher than the previous day. The implied volatity was 21.52, the open interest changed by 0 which decreased total open position to 11

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 8.2, which was -2.78 lower than the previous day. The implied volatity was 18.48, the open interest changed by 7 which increased total open position to 10

On 24 Nov IRFC was trading at 116.90. The strike last trading price was 10.98, which was -0.86 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 21 Nov IRFC was trading at 119.09. The strike last trading price was 10.98, which was -0.86 lower than the previous day. The implied volatity was 25.73, the open interest changed by 2 which increased total open position to 3

On 20 Nov IRFC was trading at 120.08. The strike last trading price was 11.84, which was -8.16 lower than the previous day. The implied volatity was 24.45, 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 20, 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 Nov IRFC was trading at 120.82. The strike last trading price was 20, 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 17 Nov IRFC was trading at 122.50. The strike last trading price was 20, 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 14 Nov IRFC was trading at 121.01. The strike last trading price was 20, 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 Nov IRFC was trading at 120.77. The strike last trading price was 20, 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 Nov IRFC was trading at 121.36. The strike last trading price was 20, 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 Nov IRFC was trading at 120.25. The strike last trading price was 20, 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 Nov IRFC was trading at 122.24. The strike last trading price was 20, 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 31 Oct IRFC was trading at 123.31. The strike last trading price was 20, 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 110 PE
Delta: -0.21 Vega: 0.07 Theta: -0.04 Gamma: 0.05
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	113.82	0.64 ₹ 2,720	-0.2 -850.00	21.24	91 3,86,750	-6 -25,500	337 14,32,250
11 Dec	113.29	0.81 ₹ 3,442.5	-0.52 -2210.00	22.38	101 4,29,250	-22 -93,500	342 14,53,500
10 Dec	112.20	1.37 ₹ 5,822.5	0.4 1700.00	23.95	261 11,09,250	-25 -1,06,250	367 15,59,750
9 Dec	113.64	0.92 ₹ 3,910	-0.81 -3442.50	23.28	437 18,57,250	65 2,76,250	392 16,66,000
8 Dec	111.36	1.63 ₹ 6,927.5	0.96 4080.00	23.74	270 11,47,500	21 89,250	326 13,85,500
5 Dec	114.60	0.64 ₹ 2,720	-0.13 -552.50	21.31	183 7,77,750	4 17,000	306 13,00,500
4 Dec	114.85	0.77 ₹ 3,272.5	-0.23 -977.50	22.73	61 2,59,250	-15 -63,750	307 13,04,750
3 Dec	114.71	0.96 ₹ 4,080	0.31 1317.50	24.22	161 6,84,250	85 3,61,250	322 13,68,500
2 Dec	116.42	0.66 ₹ 2,805	0.04 170.00	24.34	70 2,97,500	25 1,06,250	236 10,03,000
1 Dec	117.09	0.6 ₹ 2,550	0.03 127.50	24.21	107 4,54,750	-30 -1,27,500	212 9,01,000
28 Nov	117.57	0.59 ₹ 2,507.5	0 0.00	23.43	52 2,21,000	14 59,500	243 10,32,750
27 Nov	117.96	0.6 ₹ 2,550	-0.01 -42.50	24.32	55 2,33,750	-2 -8,500	231 9,81,750
26 Nov	118.08	0.61 ₹ 2,592.5	-0.41 -1742.50	24.55	162 6,88,500	37 1,57,250	233 9,90,250
25 Nov	116.74	0.98 ₹ 4,165	-0.12 -510.00	26.07	126 5,35,500	35 1,48,750	195 8,28,750
24 Nov	116.90	1.1 ₹ 4,675	0.29 1232.50	27.52	156 6,63,000	40 1,70,000	160 6,80,000
21 Nov	119.09	0.84 ₹ 3,570	0.14 595.00	27.50	92 3,91,000	41 1,74,250	120 5,10,000
20 Nov	120.08	0.7 ₹ 2,975	0.04 170.00	27.16	56 2,38,000	35 1,48,750	78 3,31,500
19 Nov	120.85	0.65 ₹ 2,762.5	-0.1 -425.00	27.38	61 2,59,250	27 1,14,750	42 1,78,500
18 Nov	120.82	0.75 ₹ 3,187.5	0.2 850.00	28.35	16 68,000	13 55,250	14 59,500
17 Nov	122.50	0.55 ₹ 2,337.5	-4.25 -18062.50	28.00	1 4,250	0 0	0 0
14 Nov	121.01	4.8 ₹ 20,400	0 0.00	9.31	0 0	0 0	0 0
10 Nov	120.77	4.8 ₹ 20,400	0 0.00	8.92	0 0	0 0	0 0
7 Nov	121.36	4.8 ₹ 20,400	0 0.00	9.21	0 0	0 0	0 0
6 Nov	120.25	4.8 ₹ 20,400	0 0.00	-	0 0	0 0	0 0
4 Nov	122.24	4.8 ₹ 20,400	0 0.00	9.30	0 0	0 0	0 0
31 Oct	123.31	4.8 ₹ 20,400	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 110 expiring on 30DEC2025

Delta for 110 PE is -0.21

Historical price for 110 PE is as follows

On 12 Dec IRFC was trading at 113.82. The strike last trading price was 0.64, which was -0.2 lower than the previous day. The implied volatity was 21.24, the open interest changed by -6 which decreased total open position to 337

On 11 Dec IRFC was trading at 113.29. The strike last trading price was 0.81, which was -0.52 lower than the previous day. The implied volatity was 22.38, the open interest changed by -22 which decreased total open position to 342

On 10 Dec IRFC was trading at 112.20. The strike last trading price was 1.37, which was 0.4 higher than the previous day. The implied volatity was 23.95, the open interest changed by -25 which decreased total open position to 367

On 9 Dec IRFC was trading at 113.64. The strike last trading price was 0.92, which was -0.81 lower than the previous day. The implied volatity was 23.28, the open interest changed by 65 which increased total open position to 392

On 8 Dec IRFC was trading at 111.36. The strike last trading price was 1.63, which was 0.96 higher than the previous day. The implied volatity was 23.74, the open interest changed by 21 which increased total open position to 326

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 0.64, which was -0.13 lower than the previous day. The implied volatity was 21.31, the open interest changed by 4 which increased total open position to 306

On 4 Dec IRFC was trading at 114.85. The strike last trading price was 0.77, which was -0.23 lower than the previous day. The implied volatity was 22.73, the open interest changed by -15 which decreased total open position to 307

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 0.96, which was 0.31 higher than the previous day. The implied volatity was 24.22, the open interest changed by 85 which increased total open position to 322

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 0.66, which was 0.04 higher than the previous day. The implied volatity was 24.34, the open interest changed by 25 which increased total open position to 236

On 1 Dec IRFC was trading at 117.09. The strike last trading price was 0.6, which was 0.03 higher than the previous day. The implied volatity was 24.21, the open interest changed by -30 which decreased total open position to 212

On 28 Nov IRFC was trading at 117.57. The strike last trading price was 0.59, which was 0 lower than the previous day. The implied volatity was 23.43, the open interest changed by 14 which increased total open position to 243

On 27 Nov IRFC was trading at 117.96. The strike last trading price was 0.6, which was -0.01 lower than the previous day. The implied volatity was 24.32, the open interest changed by -2 which decreased total open position to 231

On 26 Nov IRFC was trading at 118.08. The strike last trading price was 0.61, which was -0.41 lower than the previous day. The implied volatity was 24.55, the open interest changed by 37 which increased total open position to 233

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 0.98, which was -0.12 lower than the previous day. The implied volatity was 26.07, the open interest changed by 35 which increased total open position to 195

On 24 Nov IRFC was trading at 116.90. The strike last trading price was 1.1, which was 0.29 higher than the previous day. The implied volatity was 27.52, the open interest changed by 40 which increased total open position to 160

On 21 Nov IRFC was trading at 119.09. The strike last trading price was 0.84, which was 0.14 higher than the previous day. The implied volatity was 27.50, the open interest changed by 41 which increased total open position to 120

On 20 Nov IRFC was trading at 120.08. The strike last trading price was 0.7, which was 0.04 higher than the previous day. The implied volatity was 27.16, the open interest changed by 35 which increased total open position to 78

On 19 Nov IRFC was trading at 120.85. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 27.38, the open interest changed by 27 which increased total open position to 42

On 18 Nov IRFC was trading at 120.82. The strike last trading price was 0.75, which was 0.2 higher than the previous day. The implied volatity was 28.35, the open interest changed by 13 which increased total open position to 14

On 17 Nov IRFC was trading at 122.50. The strike last trading price was 0.55, which was -4.25 lower than the previous day. The implied volatity was 28.00, the open interest changed by 0 which decreased total open position to 0

On 14 Nov IRFC was trading at 121.01. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 9.31, the open interest changed by 0 which decreased total open position to 0

On 10 Nov IRFC was trading at 120.77. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 8.92, the open interest changed by 0 which decreased total open position to 0

On 7 Nov IRFC was trading at 121.36. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 9.21, the open interest changed by 0 which decreased total open position to 0

On 6 Nov IRFC was trading at 120.25. The strike last trading price was 4.8, 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 4 Nov IRFC was trading at 122.24. The strike last trading price was 4.8, which was 0 lower than the previous day. The implied volatity was 9.30, the open interest changed by 0 which decreased total open position to 0

On 31 Oct IRFC was trading at 123.31. The strike last trading price was 4.8, 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

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