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 115 CE
Delta: 0.45 Vega: 0.10 Theta: -0.07 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	113.82	1.71 ₹ 7,267.5	0.03 127.50	20.67	592 25,16,000	-8 -34,000	582 24,73,500
11 Dec	113.29	1.7 ₹ 7,225	0.26 1105.00	20.80	383 16,27,750	-25 -1,06,250	592 25,16,000
10 Dec	112.20	1.42 ₹ 6,035	-0.72 -3060.00	22.71	549 23,33,250	123 5,22,750	618 26,26,500
9 Dec	113.64	2.18 ₹ 9,265	0.84 3570.00	23.24	829 35,23,250	-41 -1,74,250	507 21,54,750
8 Dec	111.36	1.38 ₹ 5,865	-1.22 -5185.00	22.99	880 37,40,000	231 9,81,750	549 23,33,250
5 Dec	114.60	2.69 ₹ 11,432.5	-0.17 -722.50	19.97	674 28,64,500	43 1,82,750	319 13,55,750
4 Dec	114.85	2.89 ₹ 12,282.5	-0.03 -127.50	21.49	384 16,32,000	-7 -29,750	276 11,73,000
3 Dec	114.71	2.96 ₹ 12,580	-0.98 -4165.00	21.35	454 19,29,500	195 8,28,750	290 12,32,500
2 Dec	116.42	3.95 ₹ 16,787.5	-0.7 -2975.00	19.76	63 2,67,750	13 55,250	93 3,95,250
1 Dec	117.09	4.6 ₹ 19,550	-0.52 -2210.00	21.67	21 89,250	3 12,750	81 3,44,250
28 Nov	117.57	5.11 ₹ 21,717.5	-0.38 -1615.00	23.35	30 1,27,500	5 21,250	77 3,27,250
27 Nov	117.96	5.55 ₹ 23,587.5	-0.02 -85.00	23.06	56 2,38,000	4 17,000	70 2,97,500
26 Nov	118.08	5.57 ₹ 23,672.5	0.73 3102.50	21.32	26 1,10,500	6 25,500	65 2,76,250
25 Nov	116.74	4.8 ₹ 20,400	-0.32 -1360.00	22.05	68 2,89,000	20 85,000	56 2,38,000
24 Nov	116.90	5.28 ₹ 22,440	-1.3 -5525.00	24.08	40 1,70,000	23 97,750	35 1,48,750
21 Nov	119.09	6.55 ₹ 27,837.5	-0.68 -2890.00	20.85	3 12,750	2 8,500	12 51,000
20 Nov	120.08	7.23 ₹ 30,727.5	-1.03 -4377.50	19.07	3 12,750	2 8,500	10 42,500
19 Nov	120.85	8.26 ₹ 35,105	-2.24 -9520.00	22.82	5 21,250	2 8,500	5 21,250

18 Nov	120.82	10.5 ₹ 44,625	1 4250.00	-	0 0	1 4,250	0 0
17 Nov	122.50	10.5 ₹ 44,625	1 4250.00	28.70	1 4,250	0 0	2 8,500
14 Nov	121.01	9.5 ₹ 40,375	-4.5 -19125.00	-	0 0	0 0	0 0
13 Nov	120.75	9.5 ₹ 40,375	-4.5 -19125.00	-	0 0	0 0	0 0
12 Nov	121.59	9.5 ₹ 40,375	-4.5 -19125.00	-	0 0	0 0	0 0
11 Nov	121.61	9.5 ₹ 40,375	-4.5 -19125.00	-	0 0	0 0	0 0
10 Nov	120.77	9.5 ₹ 40,375	-4.5 -19125.00	-	0 0	2 8,500	0 0
7 Nov	121.36	9.5 ₹ 40,375	-4.5 -19125.00	23.09	2 8,500	0 0	0 0
6 Nov	120.25	14 ₹ 59,500	0 0.00	-	0 0	0 0	0 0
4 Nov	122.24	14 ₹ 59,500	0 0.00	-	0 0	0 0	0 0
3 Nov	123.10	14 ₹ 59,500	0 0.00	-	0 0	0 0	0 0
31 Oct	123.31	14 ₹ 59,500	0 0.00	-	0 0	0 0	0 0
30 Oct	123.95	14 ₹ 59,500	0 0.00	-	0 0	0 0	0 0
29 Oct	125.09	14 ₹ 59,500	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 115 expiring on 30DEC2025

Delta for 115 CE is 0.45

Historical price for 115 CE is as follows

On 12 Dec IRFC was trading at 113.82. The strike last trading price was 1.71, which was 0.03 higher than the previous day. The implied volatity was 20.67, the open interest changed by -8 which decreased total open position to 582

On 11 Dec IRFC was trading at 113.29. The strike last trading price was 1.7, which was 0.26 higher than the previous day. The implied volatity was 20.80, the open interest changed by -25 which decreased total open position to 592

On 10 Dec IRFC was trading at 112.20. The strike last trading price was 1.42, which was -0.72 lower than the previous day. The implied volatity was 22.71, the open interest changed by 123 which increased total open position to 618

On 9 Dec IRFC was trading at 113.64. The strike last trading price was 2.18, which was 0.84 higher than the previous day. The implied volatity was 23.24, the open interest changed by -41 which decreased total open position to 507

On 8 Dec IRFC was trading at 111.36. The strike last trading price was 1.38, which was -1.22 lower than the previous day. The implied volatity was 22.99, the open interest changed by 231 which increased total open position to 549

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 2.69, which was -0.17 lower than the previous day. The implied volatity was 19.97, the open interest changed by 43 which increased total open position to 319

On 4 Dec IRFC was trading at 114.85. The strike last trading price was 2.89, which was -0.03 lower than the previous day. The implied volatity was 21.49, the open interest changed by -7 which decreased total open position to 276

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 2.96, which was -0.98 lower than the previous day. The implied volatity was 21.35, the open interest changed by 195 which increased total open position to 290

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 3.95, which was -0.7 lower than the previous day. The implied volatity was 19.76, the open interest changed by 13 which increased total open position to 93

On 1 Dec IRFC was trading at 117.09. The strike last trading price was 4.6, which was -0.52 lower than the previous day. The implied volatity was 21.67, the open interest changed by 3 which increased total open position to 81

On 28 Nov IRFC was trading at 117.57. The strike last trading price was 5.11, which was -0.38 lower than the previous day. The implied volatity was 23.35, the open interest changed by 5 which increased total open position to 77

On 27 Nov IRFC was trading at 117.96. The strike last trading price was 5.55, which was -0.02 lower than the previous day. The implied volatity was 23.06, the open interest changed by 4 which increased total open position to 70

On 26 Nov IRFC was trading at 118.08. The strike last trading price was 5.57, which was 0.73 higher than the previous day. The implied volatity was 21.32, the open interest changed by 6 which increased total open position to 65

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 4.8, which was -0.32 lower than the previous day. The implied volatity was 22.05, the open interest changed by 20 which increased total open position to 56

On 24 Nov IRFC was trading at 116.90. The strike last trading price was 5.28, which was -1.3 lower than the previous day. The implied volatity was 24.08, the open interest changed by 23 which increased total open position to 35

On 21 Nov IRFC was trading at 119.09. The strike last trading price was 6.55, which was -0.68 lower than the previous day. The implied volatity was 20.85, the open interest changed by 2 which increased total open position to 12

On 20 Nov IRFC was trading at 120.08. The strike last trading price was 7.23, which was -1.03 lower than the previous day. The implied volatity was 19.07, the open interest changed by 2 which increased total open position to 10

On 19 Nov IRFC was trading at 120.85. The strike last trading price was 8.26, which was -2.24 lower than the previous day. The implied volatity was 22.82, the open interest changed by 2 which increased total open position to 5

On 18 Nov IRFC was trading at 120.82. The strike last trading price was 10.5, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 17 Nov IRFC was trading at 122.50. The strike last trading price was 10.5, which was 1 higher than the previous day. The implied volatity was 28.70, the open interest changed by 0 which decreased total open position to 2

On 14 Nov IRFC was trading at 121.01. The strike last trading price was 9.5, which was -4.5 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 9.5, which was -4.5 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 9.5, which was -4.5 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 9.5, which was -4.5 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 9.5, which was -4.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 7 Nov IRFC was trading at 121.36. The strike last trading price was 9.5, which was -4.5 lower than the previous day. The implied volatity was 23.09, 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 14, 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 14, 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 14, 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 14, 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 30 Oct IRFC was trading at 123.95. The strike last trading price was 14, 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 29 Oct IRFC was trading at 125.09. The strike last trading price was 14, 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 115 PE
Delta: -0.56 Vega: 0.10 Theta: -0.03 Gamma: 0.08
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	113.82	2.32 ₹ 9,860	-0.64 -2720.00	18.72	36 1,53,000	5 21,250	402 17,08,500
11 Dec	113.29	2.96 ₹ 12,580	-0.76 -3230.00	23.51	37 1,57,250	-4 -17,000	398 16,91,500
10 Dec	112.20	3.79 ₹ 16,107.5	0.99 4207.50	23.31	140 5,95,000	11 46,750	403 17,12,750
9 Dec	113.64	2.83 ₹ 12,027.5	-1.66 -7055.00	22.39	113 4,80,250	-15 -63,750	392 16,66,000
8 Dec	111.36	4.43 ₹ 18,827.5	2.19 9307.50	25.37	165 7,01,250	-25 -1,06,250	407 17,29,750
5 Dec	114.60	2.19 ₹ 9,307.5	-0.18 -765.00	20.68	144 6,12,000	17 72,250	428 18,19,000
4 Dec	114.85	2.4 ₹ 10,200	-0.4 -1700.00	21.79	214 9,09,500	-35 -1,48,750	409 17,38,250
3 Dec	114.71	2.65 ₹ 11,262.5	0.67 2847.50	23.67	627 26,64,750	60 2,55,000	444 18,87,000
2 Dec	116.42	1.96 ₹ 8,330	0.17 722.50	23.85	102 4,33,500	25 1,06,250	383 16,27,750
1 Dec	117.09	1.75 ₹ 7,437.5	0.1 425.00	23.34	114 4,84,500	-17 -72,250	359 15,25,750
28 Nov	117.57	1.69 ₹ 7,182.5	0.06 255.00	22.42	114 4,84,500	-5 -21,250	376 15,98,000
27 Nov	117.96	1.65 ₹ 7,012.5	0.05 212.50	23.34	169 7,18,250	-18 -76,500	380 16,15,000
26 Nov	118.08	1.62 ₹ 6,885	-0.75 -3187.50	23.41	329 13,98,250	-43 -1,82,750	399 16,95,750
25 Nov	116.74	2.35 ₹ 9,987.5	-0.17 -722.50	25.38	663 28,17,750	83 3,52,750	461 19,59,250
24 Nov	116.90	2.46 ₹ 10,455	0.55 2337.50	26.49	665 28,26,250	239 10,15,750	377 16,02,250
21 Nov	119.09	1.92 ₹ 8,160	0.28 1190.00	26.69	72 3,06,000	14 59,500	138 5,86,500
20 Nov	120.08	1.65 ₹ 7,012.5	0.1 425.00	26.51	20 85,000	6 25,500	123 5,22,750
19 Nov	120.85	1.55 ₹ 6,587.5	-0.12 -510.00	26.80	28 1,19,000	20 85,000	116 4,93,000
18 Nov	120.82	1.65 ₹ 7,012.5	0.31 1317.50	27.37	33 1,40,250	22 93,500	96 4,08,000
17 Nov	122.50	1.3 ₹ 5,525	-0.47 -1997.50	27.40	46 1,95,500	20 85,000	75 3,18,750
14 Nov	121.01	1.77 ₹ 7,522.5	0.02 85.00	27.52	11 46,750	6 25,500	55 2,33,750
13 Nov	120.75	1.75 ₹ 7,437.5	0.07 297.50	26.71	4 17,000	3 12,750	48 2,04,000
12 Nov	121.59	1.68 ₹ 7,140	0.09 382.50	27.29	20 85,000	14 59,500	45 1,91,250
11 Nov	121.61	1.59 ₹ 6,757.5	-0.3 -1275.00	26.61	7 29,750	3 12,750	29 1,23,250
10 Nov	120.77	1.91 ₹ 8,117.5	-0.02 -85.00	27.31	10 42,500	5 21,250	26 1,10,500
7 Nov	121.36	1.93 ₹ 8,202.5	-0.22 -935.00	28.10	13 55,250	11 46,750	21 89,250
6 Nov	120.25	2.15 ₹ 9,137.5	0.27 1147.50	27.09	3 12,750	2 8,500	9 38,250
4 Nov	122.24	1.89 ₹ 8,032.5	0.29 1232.50	28.35	3 12,750	1 4,250	6 25,500
3 Nov	123.10	1.6 ₹ 6,800	-0.1 -425.00	27.47	1 4,250	0 0	4 17,000
31 Oct	123.31	1.7 ₹ 7,225	0 0.00	-	1 4,250	0 0	3 12,750
30 Oct	123.95	1.7 ₹ 7,225	0.1 425.00	28.60	1 4,250	0 0	2 8,500
29 Oct	125.09	1.6 ₹ 6,800	-3.4 -14450.00	29.47	2 8,500	0 0	0 0

For Indian Railway Fin Corp L - strike price 115 expiring on 30DEC2025

Delta for 115 PE is -0.56

Historical price for 115 PE is as follows

On 12 Dec IRFC was trading at 113.82. The strike last trading price was 2.32, which was -0.64 lower than the previous day. The implied volatity was 18.72, the open interest changed by 5 which increased total open position to 402

On 11 Dec IRFC was trading at 113.29. The strike last trading price was 2.96, which was -0.76 lower than the previous day. The implied volatity was 23.51, the open interest changed by -4 which decreased total open position to 398

On 10 Dec IRFC was trading at 112.20. The strike last trading price was 3.79, which was 0.99 higher than the previous day. The implied volatity was 23.31, the open interest changed by 11 which increased total open position to 403

On 9 Dec IRFC was trading at 113.64. The strike last trading price was 2.83, which was -1.66 lower than the previous day. The implied volatity was 22.39, the open interest changed by -15 which decreased total open position to 392

On 8 Dec IRFC was trading at 111.36. The strike last trading price was 4.43, which was 2.19 higher than the previous day. The implied volatity was 25.37, the open interest changed by -25 which decreased total open position to 407

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 2.19, which was -0.18 lower than the previous day. The implied volatity was 20.68, the open interest changed by 17 which increased total open position to 428

On 4 Dec IRFC was trading at 114.85. The strike last trading price was 2.4, which was -0.4 lower than the previous day. The implied volatity was 21.79, the open interest changed by -35 which decreased total open position to 409

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 2.65, which was 0.67 higher than the previous day. The implied volatity was 23.67, the open interest changed by 60 which increased total open position to 444

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 1.96, which was 0.17 higher than the previous day. The implied volatity was 23.85, the open interest changed by 25 which increased total open position to 383

On 1 Dec IRFC was trading at 117.09. The strike last trading price was 1.75, which was 0.1 higher than the previous day. The implied volatity was 23.34, the open interest changed by -17 which decreased total open position to 359

On 28 Nov IRFC was trading at 117.57. The strike last trading price was 1.69, which was 0.06 higher than the previous day. The implied volatity was 22.42, the open interest changed by -5 which decreased total open position to 376

On 27 Nov IRFC was trading at 117.96. The strike last trading price was 1.65, which was 0.05 higher than the previous day. The implied volatity was 23.34, the open interest changed by -18 which decreased total open position to 380

On 26 Nov IRFC was trading at 118.08. The strike last trading price was 1.62, which was -0.75 lower than the previous day. The implied volatity was 23.41, the open interest changed by -43 which decreased total open position to 399

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 2.35, which was -0.17 lower than the previous day. The implied volatity was 25.38, the open interest changed by 83 which increased total open position to 461

On 24 Nov IRFC was trading at 116.90. The strike last trading price was 2.46, which was 0.55 higher than the previous day. The implied volatity was 26.49, the open interest changed by 239 which increased total open position to 377

On 21 Nov IRFC was trading at 119.09. The strike last trading price was 1.92, which was 0.28 higher than the previous day. The implied volatity was 26.69, the open interest changed by 14 which increased total open position to 138

On 20 Nov IRFC was trading at 120.08. The strike last trading price was 1.65, which was 0.1 higher than the previous day. The implied volatity was 26.51, the open interest changed by 6 which increased total open position to 123

On 19 Nov IRFC was trading at 120.85. The strike last trading price was 1.55, which was -0.12 lower than the previous day. The implied volatity was 26.80, the open interest changed by 20 which increased total open position to 116

On 18 Nov IRFC was trading at 120.82. The strike last trading price was 1.65, which was 0.31 higher than the previous day. The implied volatity was 27.37, the open interest changed by 22 which increased total open position to 96

On 17 Nov IRFC was trading at 122.50. The strike last trading price was 1.3, which was -0.47 lower than the previous day. The implied volatity was 27.40, the open interest changed by 20 which increased total open position to 75

On 14 Nov IRFC was trading at 121.01. The strike last trading price was 1.77, which was 0.02 higher than the previous day. The implied volatity was 27.52, the open interest changed by 6 which increased total open position to 55

On 13 Nov IRFC was trading at 120.75. The strike last trading price was 1.75, which was 0.07 higher than the previous day. The implied volatity was 26.71, the open interest changed by 3 which increased total open position to 48

On 12 Nov IRFC was trading at 121.59. The strike last trading price was 1.68, which was 0.09 higher than the previous day. The implied volatity was 27.29, the open interest changed by 14 which increased total open position to 45

On 11 Nov IRFC was trading at 121.61. The strike last trading price was 1.59, which was -0.3 lower than the previous day. The implied volatity was 26.61, the open interest changed by 3 which increased total open position to 29

On 10 Nov IRFC was trading at 120.77. The strike last trading price was 1.91, which was -0.02 lower than the previous day. The implied volatity was 27.31, the open interest changed by 5 which increased total open position to 26

On 7 Nov IRFC was trading at 121.36. The strike last trading price was 1.93, which was -0.22 lower than the previous day. The implied volatity was 28.10, the open interest changed by 11 which increased total open position to 21

On 6 Nov IRFC was trading at 120.25. The strike last trading price was 2.15, which was 0.27 higher than the previous day. The implied volatity was 27.09, the open interest changed by 2 which increased total open position to 9

On 4 Nov IRFC was trading at 122.24. The strike last trading price was 1.89, which was 0.29 higher than the previous day. The implied volatity was 28.35, the open interest changed by 1 which increased total open position to 6

On 3 Nov IRFC was trading at 123.10. The strike last trading price was 1.6, which was -0.1 lower than the previous day. The implied volatity was 27.47, the open interest changed by 0 which decreased total open position to 4

On 31 Oct IRFC was trading at 123.31. The strike last trading price was 1.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 30 Oct IRFC was trading at 123.95. The strike last trading price was 1.7, which was 0.1 higher than the previous day. The implied volatity was 28.60, the open interest changed by 0 which decreased total open position to 2

On 29 Oct IRFC was trading at 125.09. The strike last trading price was 1.6, which was -3.4 lower than the previous day. The implied volatity was 29.47, 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