IRFC

Indian Railway Fin Corp L

112.1 +0.74 (0.66%)

L: 109.9 H: 112.25

Back to Option Chain

Historical option data for IRFC
09 Dec 2025 10:23 AM 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 113 CE
Delta: 0.49 Vega: 0.11 Theta: -0.07 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	112.08	2.33 ₹ 9,902.5	0.32 1360.00	22.89	76 3,23,000	0 0	118 5,01,500
8 Dec	111.36	2.02 ₹ 8,585	-1.43 -6077.50	21.97	205 8,71,250	109 4,63,250	116 4,93,000
5 Dec	114.60	3.45 ₹ 14,662.5	-0.53 -2252.50	15.98	9 38,250	3 12,750	7 29,750
4 Dec	114.85	3.98 ₹ 16,915	-0.56 -2380.00	20.93	3 12,750	2 8,500	5 21,250
3 Dec	114.71	4.54 ₹ 19,295	-2.66 -11305.00	25.01	1 4,250	0 0	2 8,500
2 Dec	116.42	7.2 ₹ 30,600	0.68 2890.00	-	0 0	0 0	0 0
1 Dec	117.09	7.2 ₹ 30,600	0.68 2890.00	-	0 0	0 0	0 0

28 Nov	117.57	7.2 ₹ 30,600	0.68 2890.00	-	0 0	0 0	0 0
27 Nov	117.96	7.2 ₹ 30,600	0.68 2890.00	25.16	2 8,500	-1 -4,250	1 4,250
26 Nov	118.08	6.52 ₹ 27,710	-8.73 -37102.50	-	0 0	2 8,500	0 0
25 Nov	116.74	6.52 ₹ 27,710	-8.73 -37102.50	25.22	3 12,750	1 4,250	1 4,250
24 Nov	116.90	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
21 Nov	119.09	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
20 Nov	120.08	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
19 Nov	120.85	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
18 Nov	120.82	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
17 Nov	122.50	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
14 Nov	121.01	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
13 Nov	120.75	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
12 Nov	121.59	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
11 Nov	121.61	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
10 Nov	120.77	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
7 Nov	121.36	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
6 Nov	120.25	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
4 Nov	122.24	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
3 Nov	123.10	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0
31 Oct	123.31	15.25 ₹ 64,812.5	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 113 expiring on 30DEC2025

Delta for 113 CE is 0.49

Historical price for 113 CE is as follows

On 9 Dec IRFC was trading at 112.08. The strike last trading price was 2.33, which was 0.32 higher than the previous day. The implied volatity was 22.89, the open interest changed by 0 which decreased total open position to 118

On 8 Dec IRFC was trading at 111.36. The strike last trading price was 2.02, which was -1.43 lower than the previous day. The implied volatity was 21.97, the open interest changed by 109 which increased total open position to 116

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 3.45, which was -0.53 lower than the previous day. The implied volatity was 15.98, the open interest changed by 3 which increased total open position to 7

On 4 Dec IRFC was trading at 114.85. The strike last trading price was 3.98, which was -0.56 lower than the previous day. The implied volatity was 20.93, the open interest changed by 2 which increased total open position to 5

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 4.54, which was -2.66 lower than the previous day. The implied volatity was 25.01, the open interest changed by 0 which decreased total open position to 2

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 7.2, which was 0.68 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 7.2, which was 0.68 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 7.2, which was 0.68 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 7.2, which was 0.68 higher than the previous day. The implied volatity was 25.16, the open interest changed by -1 which decreased total open position to 1

On 26 Nov IRFC was trading at 118.08. The strike last trading price was 6.52, which was -8.73 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 6.52, which was -8.73 lower than the previous day. The implied volatity was 25.22, the open interest changed by 1 which increased total open position to 1

On 24 Nov IRFC was trading at 116.90. The strike last trading price was 15.25, 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 15.25, 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 15.25, 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 15.25, 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 15.25, 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 15.25, 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 15.25, 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 Nov IRFC was trading at 120.75. The strike last trading price was 15.25, 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 12 Nov IRFC was trading at 121.59. The strike last trading price was 15.25, 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 11 Nov IRFC was trading at 121.61. The strike last trading price was 15.25, 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 15.25, 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 15.25, 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 15.25, 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 15.25, 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 3 Nov IRFC was trading at 123.10. The strike last trading price was 15.25, 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 15.25, 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 113 PE
Delta: -0.51 Vega: 0.11 Theta: -0.05 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	112.08	2.75 ₹ 11,687.5	-0.38 -1615.00	24.14	12 51,000	-3 -12,750	87 3,69,750
8 Dec	111.36	3.03 ₹ 12,877.5	1.6 6800.00	23.72	85 3,61,250	18 76,500	90 3,82,500
5 Dec	114.60	1.36 ₹ 5,780	-0.25 -1062.50	20.53	47 1,99,750	-1 -4,250	72 3,06,000
4 Dec	114.85	1.61 ₹ 6,842.5	-0.23 -977.50	22.20	19 80,750	1 4,250	71 3,01,750
3 Dec	114.71	1.78 ₹ 7,565	0.5 2125.00	23.48	52 2,21,000	16 68,000	70 2,97,500
2 Dec	116.42	1.3 ₹ 5,525	0.09 382.50	23.92	21 89,250	6 25,500	58 2,46,500
1 Dec	117.09	1.17 ₹ 4,972.5	-0.03 -127.50	23.66	74 3,14,500	53 2,25,250	54 2,29,500
28 Nov	117.57	1.2 ₹ 5,100	-3.1 -13175.00	23.38	1 4,250	0 0	0 0
27 Nov	117.96	4.3 ₹ 18,275	0 0.00	5.55	0 0	0 0	0 0
26 Nov	118.08	4.3 ₹ 18,275	0 0.00	5.65	0 0	0 0	0 0
25 Nov	116.74	4.3 ₹ 18,275	0 0.00	4.53	0 0	0 0	0 0
24 Nov	116.90	4.3 ₹ 18,275	0 0.00	4.60	0 0	0 0	0 0
21 Nov	119.09	4.3 ₹ 18,275	0 0.00	6.18	0 0	0 0	0 0
20 Nov	120.08	4.3 ₹ 18,275	0 0.00	-	0 0	0 0	0 0
19 Nov	120.85	4.3 ₹ 18,275	0 0.00	7.45	0 0	0 0	0 0
18 Nov	120.82	4.3 ₹ 18,275	0 0.00	7.34	0 0	0 0	0 0
17 Nov	122.50	4.3 ₹ 18,275	0 0.00	8.40	0 0	0 0	0 0
14 Nov	121.01	4.3 ₹ 18,275	0 0.00	7.27	0 0	0 0	0 0
13 Nov	120.75	4.3 ₹ 18,275	0 0.00	7.06	0 0	0 0	0 0
12 Nov	121.59	4.3 ₹ 18,275	0 0.00	7.48	0 0	0 0	0 0
11 Nov	121.61	4.3 ₹ 18,275	0 0.00	7.54	0 0	0 0	0 0
10 Nov	120.77	4.3 ₹ 18,275	0 0.00	6.86	0 0	0 0	0 0
7 Nov	121.36	4.3 ₹ 18,275	0 0.00	7.29	0 0	0 0	0 0
6 Nov	120.25	4.3 ₹ 18,275	0 0.00	6.41	0 0	0 0	0 0
4 Nov	122.24	4.3 ₹ 18,275	0 0.00	7.58	0 0	0 0	0 0
3 Nov	123.10	4.3 ₹ 18,275	0 0.00	8.01	0 0	0 0	0 0
31 Oct	123.31	4.3 ₹ 18,275	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 113 expiring on 30DEC2025

Delta for 113 PE is -0.51

Historical price for 113 PE is as follows

On 9 Dec IRFC was trading at 112.08. The strike last trading price was 2.75, which was -0.38 lower than the previous day. The implied volatity was 24.14, the open interest changed by -3 which decreased total open position to 87

On 8 Dec IRFC was trading at 111.36. The strike last trading price was 3.03, which was 1.6 higher than the previous day. The implied volatity was 23.72, the open interest changed by 18 which increased total open position to 90

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 1.36, which was -0.25 lower than the previous day. The implied volatity was 20.53, the open interest changed by -1 which decreased total open position to 72

On 4 Dec IRFC was trading at 114.85. The strike last trading price was 1.61, which was -0.23 lower than the previous day. The implied volatity was 22.20, the open interest changed by 1 which increased total open position to 71

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 1.78, which was 0.5 higher than the previous day. The implied volatity was 23.48, the open interest changed by 16 which increased total open position to 70

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 1.3, which was 0.09 higher than the previous day. The implied volatity was 23.92, the open interest changed by 6 which increased total open position to 58

On 1 Dec IRFC was trading at 117.09. The strike last trading price was 1.17, which was -0.03 lower than the previous day. The implied volatity was 23.66, the open interest changed by 53 which increased total open position to 54

On 28 Nov IRFC was trading at 117.57. The strike last trading price was 1.2, which was -3.1 lower than the previous day. The implied volatity was 23.38, 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 4.3, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0

On 26 Nov IRFC was trading at 118.08. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 5.65, 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 4.3, which was 0 lower than the previous day. The implied volatity was 4.53, 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 4.3, which was 0 lower than the previous day. The implied volatity was 4.60, 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 4.3, which was 0 lower than the previous day. The implied volatity was 6.18, 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 4.3, 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 4.3, which was 0 lower than the previous day. The implied volatity was 7.45, 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 4.3, which was 0 lower than the previous day. The implied volatity was 7.34, 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 4.3, which was 0 lower than the previous day. The implied volatity was 8.40, 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 4.3, which was 0 lower than the previous day. The implied volatity was 7.27, the open interest changed by 0 which decreased total open position to 0

On 13 Nov IRFC was trading at 120.75. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 7.06, the open interest changed by 0 which decreased total open position to 0

On 12 Nov IRFC was trading at 121.59. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 7.48, the open interest changed by 0 which decreased total open position to 0

On 11 Nov IRFC was trading at 121.61. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 7.54, 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 4.3, which was 0 lower than the previous day. The implied volatity was 6.86, 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 4.3, which was 0 lower than the previous day. The implied volatity was 7.29, 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 4.3, which was 0 lower than the previous day. The implied volatity was 6.41, 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 4.3, which was 0 lower than the previous day. The implied volatity was 7.58, the open interest changed by 0 which decreased total open position to 0

On 3 Nov IRFC was trading at 123.10. The strike last trading price was 4.3, which was 0 lower than the previous day. The implied volatity was 8.01, 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 4.3, 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