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 125 CE
Delta: 0.07 Vega: 0.03 Theta: -0.03 Gamma: 0.02
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	113.82	0.21 ₹ 892.5	-0.01 -42.50	27.15	181 7,69,250	0 0	955 40,58,750
11 Dec	113.29	0.22 ₹ 935	0 0.00	27.07	115 4,88,750	4 17,000	955 40,58,750
10 Dec	112.20	0.24 ₹ 1,020	-0.06 -255.00	29.59	183 7,77,750	32 1,36,000	970 41,22,500
9 Dec	113.64	0.32 ₹ 1,360	0.09 382.50	27.68	231 9,81,750	-31 -1,31,750	937 39,82,250
8 Dec	111.36	0.23 ₹ 977.5	-0.1 -425.00	28.88	370 15,72,500	-49 -2,08,250	967 41,09,750
5 Dec	114.60	0.34 ₹ 1,445	-0.06 -255.00	23.24	429 18,23,250	0 0	1,016 43,18,000
4 Dec	114.85	0.42 ₹ 1,785	-0.02 -85.00	24.29	226 9,60,500	63 2,67,750	1,015 43,13,750
3 Dec	114.71	0.45 ₹ 1,912.5	-0.19 -807.50	24.18	539 22,90,750	102 4,33,500	951 40,41,750
2 Dec	116.42	0.64 ₹ 2,720	-0.2 -850.00	22.60	216 9,18,000	34 1,44,500	846 35,95,500
1 Dec	117.09	0.84 ₹ 3,570	-0.16 -680.00	23.32	247 10,49,750	-4 -17,000	813 34,55,250
28 Nov	117.57	0.99 ₹ 4,207.5	-0.19 -807.50	23.12	293 12,45,250	42 1,78,500	816 34,68,000
27 Nov	117.96	1.17 ₹ 4,972.5	-0.06 -255.00	23.05	237 10,07,250	74 3,14,500	773 32,85,250
26 Nov	118.08	1.25 ₹ 5,312.5	0.08 340.00	22.81	458 19,46,500	105 4,46,250	698 29,66,500
25 Nov	116.74	1.17 ₹ 4,972.5	-0.16 -680.00	24.60	380 16,15,000	71 3,01,750	590 25,07,500
24 Nov	116.90	1.37 ₹ 5,822.5	-0.47 -1997.50	25.46	341 14,49,250	118 5,01,500	517 21,97,250
21 Nov	119.09	1.87 ₹ 7,947.5	-0.49 -2082.50	23.37	223 9,47,750	98 4,16,500	401 17,04,250
20 Nov	120.08	2.4 ₹ 10,200	-0.49 -2082.50	24.10	118 5,01,500	28 1,19,000	304 12,92,000
19 Nov	120.85	2.9 ₹ 12,325	-0.1 -425.00	25.16	210 8,92,500	69 2,93,250	272 11,56,000
18 Nov	120.82	3.06 ₹ 13,005	-0.9 -3825.00	25.73	136 5,78,000	60 2,55,000	200 8,50,000
17 Nov	122.50	4.06 ₹ 17,255	0.79 3357.50	26.50	186 7,90,500	-6 -25,500	140 5,95,000
14 Nov	121.01	3.31 ₹ 14,067.5	-0.09 -382.50	25.45	38 1,61,500	10 42,500	146 6,20,500
13 Nov	120.75	3.48 ₹ 14,790	-0.51 -2167.50	26.45	77 3,27,250	67 2,84,750	137 5,82,250
12 Nov	121.59	3.99 ₹ 16,957.5	-0.06 -255.00	27.23	42 1,78,500	20 85,000	69 2,93,250
11 Nov	121.61	4.05 ₹ 17,212.5	0.35 1487.50	27.00	8 34,000	6 25,500	48 2,04,000
10 Nov	120.77	3.7 ₹ 15,725	-0.1 -425.00	26.79	29 1,23,250	9 38,250	42 1,78,500
7 Nov	121.36	3.8 ₹ 16,150	0.37 1572.50	24.49	31 1,31,750	10 42,500	32 1,36,000
6 Nov	120.25	3.42 ₹ 14,535	-1.88 -7990.00	25.37	27 1,14,750	20 85,000	21 89,250
4 Nov	122.24	5.3 ₹ 22,525	-3.4 -14450.00	-	0 0	1 4,250	0 0
3 Nov	123.10	5.3 ₹ 22,525	-3.4 -14450.00	26.85	1 4,250	0 0	0 0
31 Oct	123.31	8.7 ₹ 36,975	0 0.00	-	0 0	0 0	0 0

30 Oct	123.95	8.7 ₹ 36,975	0 0.00	-	0 0	0 0	0 0
29 Oct	125.09	8.7 ₹ 36,975	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 125 expiring on 30DEC2025

Delta for 125 CE is 0.07

Historical price for 125 CE is as follows

On 12 Dec IRFC was trading at 113.82. The strike last trading price was 0.21, which was -0.01 lower than the previous day. The implied volatity was 27.15, the open interest changed by 0 which decreased total open position to 955

On 11 Dec IRFC was trading at 113.29. The strike last trading price was 0.22, which was 0 lower than the previous day. The implied volatity was 27.07, the open interest changed by 4 which increased total open position to 955

On 10 Dec IRFC was trading at 112.20. The strike last trading price was 0.24, which was -0.06 lower than the previous day. The implied volatity was 29.59, the open interest changed by 32 which increased total open position to 970

On 9 Dec IRFC was trading at 113.64. The strike last trading price was 0.32, which was 0.09 higher than the previous day. The implied volatity was 27.68, the open interest changed by -31 which decreased total open position to 937

On 8 Dec IRFC was trading at 111.36. The strike last trading price was 0.23, which was -0.1 lower than the previous day. The implied volatity was 28.88, the open interest changed by -49 which decreased total open position to 967

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 0.34, which was -0.06 lower than the previous day. The implied volatity was 23.24, the open interest changed by 0 which decreased total open position to 1016

On 4 Dec IRFC was trading at 114.85. The strike last trading price was 0.42, which was -0.02 lower than the previous day. The implied volatity was 24.29, the open interest changed by 63 which increased total open position to 1015

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 0.45, which was -0.19 lower than the previous day. The implied volatity was 24.18, the open interest changed by 102 which increased total open position to 951

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 0.64, which was -0.2 lower than the previous day. The implied volatity was 22.60, the open interest changed by 34 which increased total open position to 846

On 1 Dec IRFC was trading at 117.09. The strike last trading price was 0.84, which was -0.16 lower than the previous day. The implied volatity was 23.32, the open interest changed by -4 which decreased total open position to 813

On 28 Nov IRFC was trading at 117.57. The strike last trading price was 0.99, which was -0.19 lower than the previous day. The implied volatity was 23.12, the open interest changed by 42 which increased total open position to 816

On 27 Nov IRFC was trading at 117.96. The strike last trading price was 1.17, which was -0.06 lower than the previous day. The implied volatity was 23.05, the open interest changed by 74 which increased total open position to 773

On 26 Nov IRFC was trading at 118.08. The strike last trading price was 1.25, which was 0.08 higher than the previous day. The implied volatity was 22.81, the open interest changed by 105 which increased total open position to 698

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 1.17, which was -0.16 lower than the previous day. The implied volatity was 24.60, the open interest changed by 71 which increased total open position to 590

On 24 Nov IRFC was trading at 116.90. The strike last trading price was 1.37, which was -0.47 lower than the previous day. The implied volatity was 25.46, the open interest changed by 118 which increased total open position to 517

On 21 Nov IRFC was trading at 119.09. The strike last trading price was 1.87, which was -0.49 lower than the previous day. The implied volatity was 23.37, the open interest changed by 98 which increased total open position to 401

On 20 Nov IRFC was trading at 120.08. The strike last trading price was 2.4, which was -0.49 lower than the previous day. The implied volatity was 24.10, the open interest changed by 28 which increased total open position to 304

On 19 Nov IRFC was trading at 120.85. The strike last trading price was 2.9, which was -0.1 lower than the previous day. The implied volatity was 25.16, the open interest changed by 69 which increased total open position to 272

On 18 Nov IRFC was trading at 120.82. The strike last trading price was 3.06, which was -0.9 lower than the previous day. The implied volatity was 25.73, the open interest changed by 60 which increased total open position to 200

On 17 Nov IRFC was trading at 122.50. The strike last trading price was 4.06, which was 0.79 higher than the previous day. The implied volatity was 26.50, the open interest changed by -6 which decreased total open position to 140

On 14 Nov IRFC was trading at 121.01. The strike last trading price was 3.31, which was -0.09 lower than the previous day. The implied volatity was 25.45, the open interest changed by 10 which increased total open position to 146

On 13 Nov IRFC was trading at 120.75. The strike last trading price was 3.48, which was -0.51 lower than the previous day. The implied volatity was 26.45, the open interest changed by 67 which increased total open position to 137

On 12 Nov IRFC was trading at 121.59. The strike last trading price was 3.99, which was -0.06 lower than the previous day. The implied volatity was 27.23, the open interest changed by 20 which increased total open position to 69

On 11 Nov IRFC was trading at 121.61. The strike last trading price was 4.05, which was 0.35 higher than the previous day. The implied volatity was 27.00, the open interest changed by 6 which increased total open position to 48

On 10 Nov IRFC was trading at 120.77. The strike last trading price was 3.7, which was -0.1 lower than the previous day. The implied volatity was 26.79, the open interest changed by 9 which increased total open position to 42

On 7 Nov IRFC was trading at 121.36. The strike last trading price was 3.8, which was 0.37 higher than the previous day. The implied volatity was 24.49, the open interest changed by 10 which increased total open position to 32

On 6 Nov IRFC was trading at 120.25. The strike last trading price was 3.42, which was -1.88 lower than the previous day. The implied volatity was 25.37, the open interest changed by 20 which increased total open position to 21

On 4 Nov IRFC was trading at 122.24. The strike last trading price was 5.3, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov IRFC was trading at 123.10. The strike last trading price was 5.3, which was -3.4 lower than the previous day. The implied volatity was 26.85, 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 8.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct IRFC was trading at 123.95. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct IRFC was trading at 125.09. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

IRFC 30DEC2025 125 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	113.82	12.9 ₹ 54,825	1.8 7650.00	-	0 0	0 0	184 7,82,000
11 Dec	113.29	12.9 ₹ 54,825	1.8 7650.00	-	0 0	0 0	184 7,82,000
10 Dec	112.20	12.9 ₹ 54,825	1.8 7650.00	-	0 0	0 0	184 7,82,000
9 Dec	113.64	12.9 ₹ 54,825	1.8 7650.00	53.98	4 17,000	0 0	184 7,82,000
8 Dec	111.36	11.1 ₹ 47,175	1.28 5440.00	-	1 4,250	0 0	183 7,77,750
5 Dec	114.60	9.82 ₹ 41,735	-0.16 -680.00	25.52	5 21,250	1 4,250	183 7,77,750
4 Dec	114.85	9.98 ₹ 42,415	-0.52 -2210.00	26.71	6 25,500	3 12,750	182 7,73,500
3 Dec	114.71	10.5 ₹ 44,625	1.6 6800.00	33.42	14 59,500	7 29,750	179 7,60,750
2 Dec	116.42	8.9 ₹ 37,825	1.65 7012.50	31.31	6 25,500	2 8,500	172 7,31,000
1 Dec	117.09	7.25 ₹ 30,812.5	0.04 170.00	17.45	5 21,250	-1 -4,250	169 7,18,250
28 Nov	117.57	7.25 ₹ 30,812.5	-1.39 -5907.50	-	0 0	0 0	0 0
27 Nov	117.96	7.25 ₹ 30,812.5	-1.39 -5907.50	-	0 0	4 17,000	0 0
26 Nov	118.08	7.25 ₹ 30,812.5	-1.39 -5907.50	25.30	15 63,750	1 4,250	167 7,09,750
25 Nov	116.74	8.64 ₹ 36,720	0.04 170.00	28.60	47 1,99,750	39 1,65,750	165 7,01,250
24 Nov	116.90	8.51 ₹ 36,167.5	1.31 5567.50	28.65	63 2,67,750	25 1,06,250	126 5,35,500
21 Nov	119.09	7.15 ₹ 30,387.5	0.8 3400.00	28.66	35 1,48,750	18 76,500	103 4,37,750
20 Nov	120.08	6.35 ₹ 26,987.5	0.44 1870.00	27.46	11 46,750	5 21,250	84 3,57,000
19 Nov	120.85	5.95 ₹ 25,287.5	-0.25 -1062.50	27.35	20 85,000	3 12,750	79 3,35,750
18 Nov	120.82	6.22 ₹ 26,435	0.98 4165.00	28.90	16 68,000	7 29,750	70 2,97,500
17 Nov	122.50	5.2 ₹ 22,100	-1.44 -6120.00	28.31	37 1,57,250	23 97,750	62 2,63,500
14 Nov	121.01	6.64 ₹ 28,220	0.44 1870.00	30.97	6 25,500	5 21,250	38 1,61,500
13 Nov	120.75	6.2 ₹ 26,350	0.35 1487.50	27.74	28 1,19,000	24 1,02,000	32 1,36,000
12 Nov	121.59	5.85 ₹ 24,862.5	-0.15 -637.50	-	0 0	0 0	0 0
11 Nov	121.61	5.85 ₹ 24,862.5	-0.15 -637.50	-	0 0	1 4,250	0 0
10 Nov	120.77	5.85 ₹ 24,862.5	-0.15 -637.50	25.09	2 8,500	0 0	7 29,750
7 Nov	121.36	6 ₹ 25,500	-0.5 -2125.00	27.75	5 21,250	0 0	6 25,500
6 Nov	120.25	6.5 ₹ 27,625	1.05 4462.50	26.28	3 12,750	2 8,500	5 21,250
4 Nov	122.24	5.45 ₹ 23,162.5	0 0.00	-	0 0	1 4,250	0 0
3 Nov	123.10	5.45 ₹ 23,162.5	0 0.00	28.44	1 4,250	0 0	2 8,500
31 Oct	123.31	5.45 ₹ 23,162.5	-0.05 -212.50	-	1 4,250	0 0	1 4,250
30 Oct	123.95	5.5 ₹ 23,375	-4.1 -17425.00	29.92	1 4,250	0 0	0 0
29 Oct	125.09	9.6 ₹ 40,800	0 0.00	1.60	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 125 expiring on 30DEC2025

Delta for 125 PE is -

Historical price for 125 PE is as follows

On 12 Dec IRFC was trading at 113.82. The strike last trading price was 12.9, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184

On 11 Dec IRFC was trading at 113.29. The strike last trading price was 12.9, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184

On 10 Dec IRFC was trading at 112.20. The strike last trading price was 12.9, which was 1.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 184

On 9 Dec IRFC was trading at 113.64. The strike last trading price was 12.9, which was 1.8 higher than the previous day. The implied volatity was 53.98, the open interest changed by 0 which decreased total open position to 184

On 8 Dec IRFC was trading at 111.36. The strike last trading price was 11.1, which was 1.28 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 183

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 9.82, which was -0.16 lower than the previous day. The implied volatity was 25.52, the open interest changed by 1 which increased total open position to 183

On 4 Dec IRFC was trading at 114.85. The strike last trading price was 9.98, which was -0.52 lower than the previous day. The implied volatity was 26.71, the open interest changed by 3 which increased total open position to 182

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 10.5, which was 1.6 higher than the previous day. The implied volatity was 33.42, the open interest changed by 7 which increased total open position to 179

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 8.9, which was 1.65 higher than the previous day. The implied volatity was 31.31, the open interest changed by 2 which increased total open position to 172

On 1 Dec IRFC was trading at 117.09. The strike last trading price was 7.25, which was 0.04 higher than the previous day. The implied volatity was 17.45, the open interest changed by -1 which decreased total open position to 169

On 28 Nov IRFC was trading at 117.57. The strike last trading price was 7.25, which was -1.39 lower 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 7.25, which was -1.39 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov IRFC was trading at 118.08. The strike last trading price was 7.25, which was -1.39 lower than the previous day. The implied volatity was 25.30, the open interest changed by 1 which increased total open position to 167

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 8.64, which was 0.04 higher than the previous day. The implied volatity was 28.60, the open interest changed by 39 which increased total open position to 165

On 24 Nov IRFC was trading at 116.90. The strike last trading price was 8.51, which was 1.31 higher than the previous day. The implied volatity was 28.65, the open interest changed by 25 which increased total open position to 126

On 21 Nov IRFC was trading at 119.09. The strike last trading price was 7.15, which was 0.8 higher than the previous day. The implied volatity was 28.66, the open interest changed by 18 which increased total open position to 103

On 20 Nov IRFC was trading at 120.08. The strike last trading price was 6.35, which was 0.44 higher than the previous day. The implied volatity was 27.46, the open interest changed by 5 which increased total open position to 84

On 19 Nov IRFC was trading at 120.85. The strike last trading price was 5.95, which was -0.25 lower than the previous day. The implied volatity was 27.35, the open interest changed by 3 which increased total open position to 79

On 18 Nov IRFC was trading at 120.82. The strike last trading price was 6.22, which was 0.98 higher than the previous day. The implied volatity was 28.90, the open interest changed by 7 which increased total open position to 70

On 17 Nov IRFC was trading at 122.50. The strike last trading price was 5.2, which was -1.44 lower than the previous day. The implied volatity was 28.31, the open interest changed by 23 which increased total open position to 62

On 14 Nov IRFC was trading at 121.01. The strike last trading price was 6.64, which was 0.44 higher than the previous day. The implied volatity was 30.97, the open interest changed by 5 which increased total open position to 38

On 13 Nov IRFC was trading at 120.75. The strike last trading price was 6.2, which was 0.35 higher than the previous day. The implied volatity was 27.74, the open interest changed by 24 which increased total open position to 32

On 12 Nov IRFC was trading at 121.59. The strike last trading price was 5.85, which was -0.15 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 5.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov IRFC was trading at 120.77. The strike last trading price was 5.85, which was -0.15 lower than the previous day. The implied volatity was 25.09, the open interest changed by 0 which decreased total open position to 7

On 7 Nov IRFC was trading at 121.36. The strike last trading price was 6, which was -0.5 lower than the previous day. The implied volatity was 27.75, the open interest changed by 0 which decreased total open position to 6

On 6 Nov IRFC was trading at 120.25. The strike last trading price was 6.5, which was 1.05 higher than the previous day. The implied volatity was 26.28, the open interest changed by 2 which increased total open position to 5

On 4 Nov IRFC was trading at 122.24. The strike last trading price was 5.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Nov IRFC was trading at 123.10. The strike last trading price was 5.45, which was 0 lower than the previous day. The implied volatity was 28.44, the open interest changed by 0 which decreased total open position to 2

On 31 Oct IRFC was trading at 123.31. The strike last trading price was 5.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 30 Oct IRFC was trading at 123.95. The strike last trading price was 5.5, which was -4.1 lower than the previous day. The implied volatity was 29.92, 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 9.6, which was 0 lower than the previous day. The implied volatity was 1.60, 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