IRFC

Indian Railway Fin Corp L

113.85 -1.00 (-0.87%)

L: 113.75 H: 115.19

Back to Option Chain

Historical option data for IRFC
05 Dec 2025 02:48 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 117 CE
Delta: 0.35 Vega: 0.11 Theta: -0.05 Gamma: 0.06
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	113.79	1.36 ₹ 5,780	-0.58 -2465.00	19.76	122 5,18,500	22 93,500	297 12,62,250
4 Dec	114.85	1.95 ₹ 8,287.5	-0.04 -170.00	21.28	203 8,62,750	-27 -1,14,750	281 11,94,250
3 Dec	114.71	2.11 ₹ 8,967.5	-0.75 -3187.50	21.94	717 30,47,250	153 6,50,250	308 13,09,000
2 Dec	116.42	2.84 ₹ 12,070	-0.64 -2720.00	20.12	134 5,69,500	55 2,33,750	156 6,63,000
1 Dec	117.09	3.43 ₹ 14,577.5	-0.44 -1870.00	21.86	76 3,23,000	23 97,750	100 4,25,000
28 Nov	117.57	3.75 ₹ 15,937.5	-0.39 -1657.50	22.10	65 2,76,250	-2 -8,500	77 3,27,250
27 Nov	117.96	4.18 ₹ 17,765	-0.09 -382.50	22.15	67 2,84,750	2 8,500	79 3,35,750
26 Nov	118.08	4.23 ₹ 17,977.5	0.44 1870.00	20.96	88 3,74,000	-13 -55,250	77 3,27,250
25 Nov	116.74	3.82 ₹ 16,235	-0.19 -807.50	23.26	147 6,24,750	45 1,91,250	89 3,78,250
24 Nov	116.90	3.98 ₹ 16,915	-1.12 -4760.00	23.06	71 3,01,750	40 1,70,000	41 1,74,250
21 Nov	119.09	5.1 ₹ 21,675	-1.8 -7650.00	20.43	1 4,250	0 0	2 8,500
20 Nov	120.08	6.9 ₹ 29,325	0.3 1275.00	27.59	1 4,250	0 0	1 4,250
19 Nov	120.85	6.6 ₹ 28,050	-6.2 -26350.00	21.07	1 4,250	0 0	0 0
18 Nov	120.82	12.8 ₹ 54,400	0 0.00	-	0 0	0 0	0 0

17 Nov	122.50	12.8 ₹ 54,400	0 0.00	-	0 0	0 0	0 0
14 Nov	121.01	12.8 ₹ 54,400	0 0.00	-	0 0	0 0	0 0
13 Nov	120.75	12.8 ₹ 54,400	0 0.00	-	0 0	0 0	0 0
12 Nov	121.59	12.8 ₹ 54,400	0 0.00	-	0 0	0 0	0 0
11 Nov	121.61	12.8 ₹ 54,400	0 0.00	-	0 0	0 0	0 0
10 Nov	120.77	12.8 ₹ 54,400	0 0.00	-	0 0	0 0	0 0
7 Nov	121.36	12.8 ₹ 54,400	0 0.00	-	0 0	0 0	0 0
6 Nov	120.25	12.8 ₹ 54,400	0 0.00	-	0 0	0 0	0 0
4 Nov	122.24	12.8 ₹ 54,400	0 0.00	-	0 0	0 0	0 0
3 Nov	123.10	12.8 ₹ 54,400	0 0.00	-	0 0	0 0	0 0
31 Oct	123.31	12.8 ₹ 54,400	0 0.00	-	0 0	0 0	0 0
30 Oct	123.95	12.8 ₹ 54,400	0 0.00	-	0 0	0 0	0 0
29 Oct	125.09	12.8 ₹ 54,400	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 117 expiring on 30DEC2025

Delta for 117 CE is 0.35

Historical price for 117 CE is as follows

On 5 Dec IRFC was trading at 113.79. The strike last trading price was 1.36, which was -0.58 lower than the previous day. The implied volatity was 19.76, the open interest changed by 22 which increased total open position to 297

On 4 Dec IRFC was trading at 114.85. The strike last trading price was 1.95, which was -0.04 lower than the previous day. The implied volatity was 21.28, the open interest changed by -27 which decreased total open position to 281

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 2.11, which was -0.75 lower than the previous day. The implied volatity was 21.94, the open interest changed by 153 which increased total open position to 308

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 2.84, which was -0.64 lower than the previous day. The implied volatity was 20.12, the open interest changed by 55 which increased total open position to 156

On 1 Dec IRFC was trading at 117.09. The strike last trading price was 3.43, which was -0.44 lower than the previous day. The implied volatity was 21.86, the open interest changed by 23 which increased total open position to 100

On 28 Nov IRFC was trading at 117.57. The strike last trading price was 3.75, which was -0.39 lower than the previous day. The implied volatity was 22.10, the open interest changed by -2 which decreased total open position to 77

On 27 Nov IRFC was trading at 117.96. The strike last trading price was 4.18, which was -0.09 lower than the previous day. The implied volatity was 22.15, the open interest changed by 2 which increased total open position to 79

On 26 Nov IRFC was trading at 118.08. The strike last trading price was 4.23, which was 0.44 higher than the previous day. The implied volatity was 20.96, the open interest changed by -13 which decreased total open position to 77

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 3.82, which was -0.19 lower than the previous day. The implied volatity was 23.26, the open interest changed by 45 which increased total open position to 89

On 24 Nov IRFC was trading at 116.90. The strike last trading price was 3.98, which was -1.12 lower than the previous day. The implied volatity was 23.06, the open interest changed by 40 which increased total open position to 41

On 21 Nov IRFC was trading at 119.09. The strike last trading price was 5.1, which was -1.8 lower than the previous day. The implied volatity was 20.43, the open interest changed by 0 which decreased total open position to 2

On 20 Nov IRFC was trading at 120.08. The strike last trading price was 6.9, which was 0.3 higher than the previous day. The implied volatity was 27.59, the open interest changed by 0 which decreased total open position to 1

On 19 Nov IRFC was trading at 120.85. The strike last trading price was 6.6, which was -6.2 lower than the previous day. The implied volatity was 21.07, 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 12.8, 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 17 Nov IRFC was trading at 122.50. The strike last trading price was 12.8, 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 14 Nov IRFC was trading at 121.01. The strike last trading price was 12.8, 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 13 Nov IRFC was trading at 120.75. The strike last trading price was 12.8, 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 12 Nov IRFC was trading at 121.59. The strike last trading price was 12.8, 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 11 Nov IRFC was trading at 121.61. The strike last trading price was 12.8, 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 10 Nov IRFC was trading at 120.77. The strike last trading price was 12.8, 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 7 Nov IRFC was trading at 121.36. The strike last trading price was 12.8, 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 6 Nov IRFC was trading at 120.25. The strike last trading price was 12.8, 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 12.8, 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 3 Nov IRFC was trading at 123.10. The strike last trading price was 12.8, 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 31 Oct IRFC was trading at 123.31. The strike last trading price was 12.8, 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 30 Oct IRFC was trading at 123.95. The strike last trading price was 12.8, 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 29 Oct IRFC was trading at 125.09. The strike last trading price was 12.8, 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

IRFC 30DEC2025 117 PE
Delta: -0.66 Vega: 0.11 Theta: -0.02 Gamma: 0.07
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	113.79	3.6 ₹ 15,300	0.24 1020.00	18.20	1 4,250	0 0	128 5,44,000
4 Dec	114.85	3.36 ₹ 14,280	-0.59 -2507.50	20.87	12 51,000	-2 -8,500	129 5,48,250
3 Dec	114.71	3.67 ₹ 15,597.5	0.81 3442.50	23.35	74 3,14,500	8 34,000	131 5,56,750
2 Dec	116.42	2.88 ₹ 12,240	0.33 1402.50	24.28	28 1,19,000	2 8,500	123 5,22,750
1 Dec	117.09	2.55 ₹ 10,837.5	0.15 637.50	23.29	30 1,27,500	-2 -8,500	121 5,14,250
28 Nov	117.57	2.44 ₹ 10,370	0.09 382.50	22.18	53 2,25,250	10 42,500	122 5,18,500
27 Nov	117.96	2.37 ₹ 10,072.5	0.04 170.00	23.20	61 2,59,250	1 4,250	111 4,71,750
26 Nov	118.08	2.35 ₹ 9,987.5	-1.04 -4420.00	23.48	33 1,40,250	12 51,000	109 4,63,250
25 Nov	116.74	3.21 ₹ 13,642.5	-0.24 -1020.00	25.40	94 3,99,500	35 1,48,750	97 4,12,250
24 Nov	116.90	3.32 ₹ 14,110	0.85 3612.50	26.58	86 3,65,500	37 1,57,250	60 2,55,000
21 Nov	119.09	2.7 ₹ 11,475	0.41 1742.50	27.30	3 12,750	2 8,500	23 97,750
20 Nov	120.08	2.28 ₹ 9,690	-0.12 -510.00	26.58	6 25,500	4 17,000	21 89,250
19 Nov	120.85	2.4 ₹ 10,200	0.61 2592.50	28.70	4 17,000	0 0	14 59,500
18 Nov	120.82	1.79 ₹ 7,607.5	-0.57 -2422.50	-	0 0	0 0	0 0
17 Nov	122.50	1.79 ₹ 7,607.5	-0.57 -2422.50	27.36	3 12,750	0 0	14 59,500
14 Nov	121.01	2.36 ₹ 10,030	0.26 1105.00	27.46	13 55,250	5 21,250	11 46,750
13 Nov	120.75	2.1 ₹ 8,925	-0.68 -2890.00	-	0 0	2 8,500	0 0
12 Nov	121.59	2.1 ₹ 8,925	-0.68 -2890.00	26.36	2 8,500	1 4,250	5 21,250
11 Nov	121.61	2.78 ₹ 11,815	0.38 1615.00	30.78	2 8,500	0 0	2 8,500
10 Nov	120.77	2.4 ₹ 10,200	-3.4 -14450.00	26.50	2 8,500	0 0	0 0
7 Nov	121.36	5.8 ₹ 24,650	0 0.00	4.58	0 0	0 0	0 0
6 Nov	120.25	5.8 ₹ 24,650	0 0.00	3.60	0 0	0 0	0 0
4 Nov	122.24	5.8 ₹ 24,650	0 0.00	4.98	0 0	0 0	0 0
3 Nov	123.10	5.8 ₹ 24,650	0 0.00	5.46	0 0	0 0	0 0
31 Oct	123.31	5.8 ₹ 24,650	0 0.00	-	0 0	0 0	0 0
30 Oct	123.95	5.8 ₹ 24,650	0 0.00	5.91	0 0	0 0	0 0
29 Oct	125.09	5.8 ₹ 24,650	0 0.00	6.62	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 117 expiring on 30DEC2025

Delta for 117 PE is -0.66

Historical price for 117 PE is as follows

On 5 Dec IRFC was trading at 113.79. The strike last trading price was 3.6, which was 0.24 higher than the previous day. The implied volatity was 18.20, the open interest changed by 0 which decreased total open position to 128

On 4 Dec IRFC was trading at 114.85. The strike last trading price was 3.36, which was -0.59 lower than the previous day. The implied volatity was 20.87, the open interest changed by -2 which decreased total open position to 129

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 3.67, which was 0.81 higher than the previous day. The implied volatity was 23.35, the open interest changed by 8 which increased total open position to 131

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 2.88, which was 0.33 higher than the previous day. The implied volatity was 24.28, the open interest changed by 2 which increased total open position to 123

On 1 Dec IRFC was trading at 117.09. The strike last trading price was 2.55, which was 0.15 higher than the previous day. The implied volatity was 23.29, the open interest changed by -2 which decreased total open position to 121

On 28 Nov IRFC was trading at 117.57. The strike last trading price was 2.44, which was 0.09 higher than the previous day. The implied volatity was 22.18, the open interest changed by 10 which increased total open position to 122

On 27 Nov IRFC was trading at 117.96. The strike last trading price was 2.37, which was 0.04 higher than the previous day. The implied volatity was 23.20, the open interest changed by 1 which increased total open position to 111

On 26 Nov IRFC was trading at 118.08. The strike last trading price was 2.35, which was -1.04 lower than the previous day. The implied volatity was 23.48, the open interest changed by 12 which increased total open position to 109

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 3.21, which was -0.24 lower than the previous day. The implied volatity was 25.40, the open interest changed by 35 which increased total open position to 97

On 24 Nov IRFC was trading at 116.90. The strike last trading price was 3.32, which was 0.85 higher than the previous day. The implied volatity was 26.58, the open interest changed by 37 which increased total open position to 60

On 21 Nov IRFC was trading at 119.09. The strike last trading price was 2.7, which was 0.41 higher than the previous day. The implied volatity was 27.30, the open interest changed by 2 which increased total open position to 23

On 20 Nov IRFC was trading at 120.08. The strike last trading price was 2.28, which was -0.12 lower than the previous day. The implied volatity was 26.58, the open interest changed by 4 which increased total open position to 21

On 19 Nov IRFC was trading at 120.85. The strike last trading price was 2.4, which was 0.61 higher than the previous day. The implied volatity was 28.70, the open interest changed by 0 which decreased total open position to 14

On 18 Nov IRFC was trading at 120.82. The strike last trading price was 1.79, which was -0.57 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 1.79, which was -0.57 lower than the previous day. The implied volatity was 27.36, the open interest changed by 0 which decreased total open position to 14

On 14 Nov IRFC was trading at 121.01. The strike last trading price was 2.36, which was 0.26 higher than the previous day. The implied volatity was 27.46, the open interest changed by 5 which increased total open position to 11

On 13 Nov IRFC was trading at 120.75. The strike last trading price was 2.1, which was -0.68 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 12 Nov IRFC was trading at 121.59. The strike last trading price was 2.1, which was -0.68 lower than the previous day. The implied volatity was 26.36, the open interest changed by 1 which increased total open position to 5

On 11 Nov IRFC was trading at 121.61. The strike last trading price was 2.78, which was 0.38 higher than the previous day. The implied volatity was 30.78, the open interest changed by 0 which decreased total open position to 2

On 10 Nov IRFC was trading at 120.77. The strike last trading price was 2.4, which was -3.4 lower than the previous day. The implied volatity was 26.50, 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 5.8, which was 0 lower than the previous day. The implied volatity was 4.58, 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 5.8, which was 0 lower than the previous day. The implied volatity was 3.60, 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 5.8, which was 0 lower than the previous day. The implied volatity was 4.98, 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 5.8, which was 0 lower than the previous day. The implied volatity was 5.46, 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 5.8, 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 30 Oct IRFC was trading at 123.95. The strike last trading price was 5.8, which was 0 lower than the previous day. The implied volatity was 5.91, 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 5.8, which was 0 lower than the previous day. The implied volatity was 6.62, 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