IRFC

Indian Railway Fin Corp L

115.82 +0.70 (0.61%)

L: 114.51 H: 116.65

Back to Option Chain

Historical option data for IRFC
04 Feb 2026 11:03 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 24-FEB-2026 117 CE
Delta: 0.5 Vega: 0.11 Theta: -0.11 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	115.94	3.44 ₹ 14,620	0.37 1572.50	33.63	745 31,66,250	44 1,87,000	411 17,46,750
3 Feb	115.12	3.12 ₹ 13,260	-0.23 -977.50	33.23	1,287 54,69,750	93 3,95,250	373 15,85,250
2 Feb	114.93	3.65 ₹ 15,512.5	0.14 595.00	36.34	660 28,05,000	33 1,40,250	282 11,98,500
1 Feb	113.54	3.35 ₹ 14,237.5	-3.94 -16745.00	39.25	472 20,06,000	106 4,50,500	248 10,54,000

30 Jan	120.10	7.16 ₹ 30,430	0.07 297.50	40.09	14 59,500	-2 -8,500	142 6,03,500
29 Jan	120.06	7.06 ₹ 30,005	-0.26 -1105.00	40.07	56 2,38,000	-6 -25,500	146 6,20,500
28 Jan	120.15	7.88 ₹ 33,490	3.2 13600.00	40.64	748 31,79,000	-57 -2,42,250	161 6,84,250
27 Jan	114.61	5.07 ₹ 21,547.5	0.75 3187.50	43.54	367 15,59,750	25 1,06,250	218 9,26,500
23 Jan	114.15	4.35 ₹ 18,487.5	-1.45 -6162.50	38.38	297 12,62,250	84 3,57,000	191 8,11,750
22 Jan	117.02	6.06 ₹ 25,755	1.53 6502.50	37.29	181 7,69,250	44 1,87,000	107 4,54,750
21 Jan	115.14	4.53 ₹ 19,252.5	-0.56 -2380.00	33.12	48 2,04,000	25 1,06,250	62 2,63,500
20 Jan	116.13	5.17 ₹ 21,972.5	-2.41 -10242.50	34.22	66 2,80,500	31 1,31,750	36 1,53,000
19 Jan	120.90	7.58 ₹ 32,215	-5.76 -24480.00	33.9	8 34,000	2 8,500	2 8,500
16 Jan	122.19	13.34 ₹ 56,695	0 0.00	-	0 0	0 0	0 0
14 Jan	122.01	13.34 ₹ 56,695	0 0.00	-	0 0	0 0	0 0
13 Jan	121.33	13.34 ₹ 56,695	0 0.00	-	0 0	0 0	0 0
12 Jan	122.63	13.34 ₹ 56,695	0 0.00	-	0 0	0 0	0 0
9 Jan	121.25	13.34 ₹ 56,695	0 0.00	-	0 0	0 0	0 0
8 Jan	124.27	13.34 ₹ 56,695	0 0.00	-	0 0	0 0	0 0
7 Jan	128.04	13.34 ₹ 56,695	0 0.00	-	0 0	0 0	0 0
6 Jan	127.22	13.34 ₹ 56,695	0 0.00	-	0 0	0 0	0 0
5 Jan	127.60	13.34 ₹ 56,695	0 0.00	-	0 0	0 0	0 0
2 Jan	128.48	13.34 ₹ 56,695	0 0.00	-	0 0	0 0	0 0
1 Jan	125.79	13.34 ₹ 56,695	0 0.00	-	0 0	0 0	0 0
31 Dec	124.62	13.34 ₹ 56,695	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 117 expiring on 24FEB2026

Delta for 117 CE is 0.5

Historical price for 117 CE is as follows

On 4 Feb IRFC was trading at 115.94. The strike last trading price was 3.44, which was 0.37 higher than the previous day. The implied volatity was 33.63, the open interest changed by 44 which increased total open position to 411

On 3 Feb IRFC was trading at 115.12. The strike last trading price was 3.12, which was -0.23 lower than the previous day. The implied volatity was 33.23, the open interest changed by 93 which increased total open position to 373

On 2 Feb IRFC was trading at 114.93. The strike last trading price was 3.65, which was 0.14 higher than the previous day. The implied volatity was 36.34, the open interest changed by 33 which increased total open position to 282

On 1 Feb IRFC was trading at 113.54. The strike last trading price was 3.35, which was -3.94 lower than the previous day. The implied volatity was 39.25, the open interest changed by 106 which increased total open position to 248

On 30 Jan IRFC was trading at 120.10. The strike last trading price was 7.16, which was 0.07 higher than the previous day. The implied volatity was 40.09, the open interest changed by -2 which decreased total open position to 142

On 29 Jan IRFC was trading at 120.06. The strike last trading price was 7.06, which was -0.26 lower than the previous day. The implied volatity was 40.07, the open interest changed by -6 which decreased total open position to 146

On 28 Jan IRFC was trading at 120.15. The strike last trading price was 7.88, which was 3.2 higher than the previous day. The implied volatity was 40.64, the open interest changed by -57 which decreased total open position to 161

On 27 Jan IRFC was trading at 114.61. The strike last trading price was 5.07, which was 0.75 higher than the previous day. The implied volatity was 43.54, the open interest changed by 25 which increased total open position to 218

On 23 Jan IRFC was trading at 114.15. The strike last trading price was 4.35, which was -1.45 lower than the previous day. The implied volatity was 38.38, the open interest changed by 84 which increased total open position to 191

On 22 Jan IRFC was trading at 117.02. The strike last trading price was 6.06, which was 1.53 higher than the previous day. The implied volatity was 37.29, the open interest changed by 44 which increased total open position to 107

On 21 Jan IRFC was trading at 115.14. The strike last trading price was 4.53, which was -0.56 lower than the previous day. The implied volatity was 33.12, the open interest changed by 25 which increased total open position to 62

On 20 Jan IRFC was trading at 116.13. The strike last trading price was 5.17, which was -2.41 lower than the previous day. The implied volatity was 34.22, the open interest changed by 31 which increased total open position to 36

On 19 Jan IRFC was trading at 120.90. The strike last trading price was 7.58, which was -5.76 lower than the previous day. The implied volatity was 33.9, the open interest changed by 2 which increased total open position to 2

On 16 Jan IRFC was trading at 122.19. The strike last trading price was 13.34, 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 Jan IRFC was trading at 122.01. The strike last trading price was 13.34, 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 Jan IRFC was trading at 121.33. The strike last trading price was 13.34, 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 Jan IRFC was trading at 122.63. The strike last trading price was 13.34, 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 9 Jan IRFC was trading at 121.25. The strike last trading price was 13.34, 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 8 Jan IRFC was trading at 124.27. The strike last trading price was 13.34, 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 Jan IRFC was trading at 128.04. The strike last trading price was 13.34, 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 Jan IRFC was trading at 127.22. The strike last trading price was 13.34, 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 5 Jan IRFC was trading at 127.60. The strike last trading price was 13.34, 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 2 Jan IRFC was trading at 128.48. The strike last trading price was 13.34, 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 1 Jan IRFC was trading at 125.79. The strike last trading price was 13.34, 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 Dec IRFC was trading at 124.62. The strike last trading price was 13.34, 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 24FEB2026 117 PE
Delta: -0.5 Vega: 0.11 Theta: -0.09 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	115.94	4.5 ₹ 19,125	-0.42 -1785.00	39.2	119 5,05,750	-72 -3,06,000	278 11,81,500
3 Feb	115.12	4.99 ₹ 21,207.5	-0.34 -1445.00	39.52	522 22,18,500	163 6,92,750	354 15,04,500
2 Feb	114.93	5 ₹ 21,250	-2.61 -11092.50	39.64	97 4,12,250	-5 -21,250	192 8,16,000
1 Feb	113.54	7.78 ₹ 33,065	4.03 17127.50	55.77	303 12,87,750	28 1,19,000	199 8,45,750
30 Jan	120.10	3.81 ₹ 16,192.5	-0.15 -637.50	45.08	169 7,18,250	28 1,19,000	168 7,14,000
29 Jan	120.06	4.03 ₹ 17,127.5	0.1 425.00	45.12	104 4,42,000	16 68,000	140 5,95,000
28 Jan	120.15	3.64 ₹ 15,470	-2.76 -11730.00	44.13	260 11,05,000	19 80,750	125 5,31,250
27 Jan	114.61	6.3 ₹ 26,775	-1.4 -5950.00	45.3	36 1,53,000	6 25,500	106 4,50,500
23 Jan	114.15	7.77 ₹ 33,022.5	2.27 9647.50	50.2	185 7,86,250	29 1,23,250	101 4,29,250
22 Jan	117.02	5.32 ₹ 22,610	-0.51 -2167.50	43.5	98 4,16,500	68 2,89,000	71 3,01,750
21 Jan	115.14	5.83 ₹ 24,777.5	0 0.00	39.57	1 4,250	0 0	3 12,750
20 Jan	116.13	5.83 ₹ 24,777.5	1.16 4930.00	42.44	5 21,250	3 12,750	3 12,750
19 Jan	120.90	4.67 ₹ 19,847.5	0 0.00	4.02	0 0	0 0	0 0
16 Jan	122.19	4.67 ₹ 19,847.5	0 0.00	5.4	0 0	0 0	0 0
14 Jan	122.01	4.67 ₹ 19,847.5	0 0.00	5.37	0 0	0 0	0 0
13 Jan	121.33	4.67 ₹ 19,847.5	0 0.00	5.12	0 0	0 0	0 0
12 Jan	122.63	4.67 ₹ 19,847.5	0 0.00	5.73	0 0	0 0	0 0
9 Jan	121.25	4.67 ₹ 19,847.5	0 0.00	4.49	0 0	0 0	0 0
8 Jan	124.27	4.67 ₹ 19,847.5	0 0.00	6.32	0 0	0 0	0 0
7 Jan	128.04	4.67 ₹ 19,847.5	0 0.00	8.78	0 0	0 0	0 0
6 Jan	127.22	4.67 ₹ 19,847.5	0 0.00	8.18	0 0	0 0	0 0
5 Jan	127.60	4.67 ₹ 19,847.5	0 0.00	8.38	0 0	0 0	0 0
2 Jan	128.48	4.67 ₹ 19,847.5	0 0.00	8.73	0 0	0 0	0 0
1 Jan	125.79	4.67 ₹ 19,847.5	0 0.00	7.36	0 0	0 0	0 0
31 Dec	124.62	4.67 ₹ 19,847.5	0 0.00	6.52	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 117 expiring on 24FEB2026

Delta for 117 PE is -0.5

Historical price for 117 PE is as follows

On 4 Feb IRFC was trading at 115.94. The strike last trading price was 4.5, which was -0.42 lower than the previous day. The implied volatity was 39.2, the open interest changed by -72 which decreased total open position to 278

On 3 Feb IRFC was trading at 115.12. The strike last trading price was 4.99, which was -0.34 lower than the previous day. The implied volatity was 39.52, the open interest changed by 163 which increased total open position to 354

On 2 Feb IRFC was trading at 114.93. The strike last trading price was 5, which was -2.61 lower than the previous day. The implied volatity was 39.64, the open interest changed by -5 which decreased total open position to 192

On 1 Feb IRFC was trading at 113.54. The strike last trading price was 7.78, which was 4.03 higher than the previous day. The implied volatity was 55.77, the open interest changed by 28 which increased total open position to 199

On 30 Jan IRFC was trading at 120.10. The strike last trading price was 3.81, which was -0.15 lower than the previous day. The implied volatity was 45.08, the open interest changed by 28 which increased total open position to 168

On 29 Jan IRFC was trading at 120.06. The strike last trading price was 4.03, which was 0.1 higher than the previous day. The implied volatity was 45.12, the open interest changed by 16 which increased total open position to 140

On 28 Jan IRFC was trading at 120.15. The strike last trading price was 3.64, which was -2.76 lower than the previous day. The implied volatity was 44.13, the open interest changed by 19 which increased total open position to 125

On 27 Jan IRFC was trading at 114.61. The strike last trading price was 6.3, which was -1.4 lower than the previous day. The implied volatity was 45.3, the open interest changed by 6 which increased total open position to 106

On 23 Jan IRFC was trading at 114.15. The strike last trading price was 7.77, which was 2.27 higher than the previous day. The implied volatity was 50.2, the open interest changed by 29 which increased total open position to 101

On 22 Jan IRFC was trading at 117.02. The strike last trading price was 5.32, which was -0.51 lower than the previous day. The implied volatity was 43.5, the open interest changed by 68 which increased total open position to 71

On 21 Jan IRFC was trading at 115.14. The strike last trading price was 5.83, which was 0 lower than the previous day. The implied volatity was 39.57, the open interest changed by 0 which decreased total open position to 3

On 20 Jan IRFC was trading at 116.13. The strike last trading price was 5.83, which was 1.16 higher than the previous day. The implied volatity was 42.44, the open interest changed by 3 which increased total open position to 3

On 19 Jan IRFC was trading at 120.90. The strike last trading price was 4.67, which was 0 lower than the previous day. The implied volatity was 4.02, the open interest changed by 0 which decreased total open position to 0

On 16 Jan IRFC was trading at 122.19. The strike last trading price was 4.67, which was 0 lower than the previous day. The implied volatity was 5.4, the open interest changed by 0 which decreased total open position to 0

On 14 Jan IRFC was trading at 122.01. The strike last trading price was 4.67, which was 0 lower than the previous day. The implied volatity was 5.37, the open interest changed by 0 which decreased total open position to 0

On 13 Jan IRFC was trading at 121.33. The strike last trading price was 4.67, which was 0 lower than the previous day. The implied volatity was 5.12, the open interest changed by 0 which decreased total open position to 0

On 12 Jan IRFC was trading at 122.63. The strike last trading price was 4.67, which was 0 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0

On 9 Jan IRFC was trading at 121.25. The strike last trading price was 4.67, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0

On 8 Jan IRFC was trading at 124.27. The strike last trading price was 4.67, which was 0 lower than the previous day. The implied volatity was 6.32, the open interest changed by 0 which decreased total open position to 0

On 7 Jan IRFC was trading at 128.04. The strike last trading price was 4.67, which was 0 lower than the previous day. The implied volatity was 8.78, the open interest changed by 0 which decreased total open position to 0

On 6 Jan IRFC was trading at 127.22. The strike last trading price was 4.67, which was 0 lower than the previous day. The implied volatity was 8.18, the open interest changed by 0 which decreased total open position to 0

On 5 Jan IRFC was trading at 127.60. The strike last trading price was 4.67, which was 0 lower than the previous day. The implied volatity was 8.38, the open interest changed by 0 which decreased total open position to 0

On 2 Jan IRFC was trading at 128.48. The strike last trading price was 4.67, which was 0 lower than the previous day. The implied volatity was 8.73, the open interest changed by 0 which decreased total open position to 0

On 1 Jan IRFC was trading at 125.79. The strike last trading price was 4.67, which was 0 lower than the previous day. The implied volatity was 7.36, the open interest changed by 0 which decreased total open position to 0

On 31 Dec IRFC was trading at 124.62. The strike last trading price was 4.67, which was 0 lower than the previous day. The implied volatity was 6.52, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD