IRFC

Indian Railway Fin Corp L

121.25 -3.02 (-2.43%)

L: 120.6 H: 124.98

Back to Option Chain

Historical option data for IRFC
09 Jan 2026 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 27-JAN-2026 125 CE
Delta: 0.40 Vega: 0.10 Theta: -0.13 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	121.25	2.87 ₹ 12,197.5	-1.17 -4972.50	39.04	1,974 83,89,500	525 22,31,250	1,457 61,92,250
8 Jan	124.27	3.92 ₹ 16,660	-2.58 -10965.00	36.40	969 41,18,250	138 5,86,500	926 39,35,500
7 Jan	128.04	6.46 ₹ 27,455	0.42 1785.00	37.14	219 9,30,750	-24 -1,02,000	791 33,61,750
6 Jan	127.22	6.02 ₹ 25,585	-0.41 -1742.50	37.19	351 14,91,750	-41 -1,74,250	815 34,63,750
5 Jan	127.60	6.37 ₹ 27,072.5	-0.95 -4037.50	36.75	347 14,74,750	14 59,500	857 36,42,250
2 Jan	128.48	7.18 ₹ 30,515	1.37 5822.50	35.86	1,407 59,79,750	-288 -12,24,000	846 35,95,500
1 Jan	125.79	6 ₹ 25,500	0.84 3570.00	37.21	1,386 58,90,500	45 1,91,250	1,147 48,74,750
31 Dec	124.62	5.25 ₹ 22,312.5	-0.52 -2210.00	36.37	1,994 84,74,500	358 15,21,500	1,102 46,83,500
30 Dec	124.59	5.86 ₹ 24,905	-0.77 -3272.50	39.25	1,569 66,68,250	330 14,02,500	741 31,49,250
29 Dec	126.35	6.75 ₹ 28,687.5	-5.15 -21887.50	39.10	508 21,59,000	-1 -4,250	419 17,80,750
26 Dec	133.64	11.75 ₹ 49,937.5	8.29 35232.50	37.03	2,440 1,03,70,000	-307 -13,04,750	421 17,89,250
24 Dec	121.49	3.46 ₹ 14,705	0.1 425.00	30.25	1,019 43,30,750	304 12,92,000	731 31,06,750
23 Dec	121.40	3.45 ₹ 14,662.5	1.73 7352.50	30.07	1,425 60,56,250	345 14,66,250	408 17,34,000

22 Dec	117.00	1.73 ₹ 7,352.5	-3.81 -16192.50	28.53	102 4,33,500	63 2,67,750	63 2,67,750
19 Dec	113.98	5.54 ₹ 23,545	0 0.00	7.59	0 0	0 0	0 0
18 Dec	110.81	5.54 ₹ 23,545	0 0.00	9.98	0 0	0 0	0 0
17 Dec	111.08	5.54 ₹ 23,545	0 0.00	9.78	0 0	0 0	0 0
16 Dec	112.01	5.54 ₹ 23,545	0 0.00	9.09	0 0	0 0	0 0
15 Dec	113.25	5.54 ₹ 23,545	0 0.00	8.03	0 0	0 0	0 0
12 Dec	113.82	5.54 ₹ 23,545	0 0.00	7.33	0 0	0 0	0 0
11 Dec	113.29	5.54 ₹ 23,545	0 0.00	7.40	0 0	0 0	0 0
10 Dec	112.20	5.54 ₹ 23,545	0 0.00	8.22	0 0	0 0	0 0
9 Dec	113.64	5.54 ₹ 23,545	0 0.00	7.07	0 0	0 0	0 0
8 Dec	111.36	5.54 ₹ 23,545	0 0.00	8.46	0 0	0 0	0 0
5 Dec	114.60	5.54 ₹ 23,545	0 0.00	5.97	0 0	0 0	0 0
4 Dec	114.85	5.54 ₹ 23,545	0 0.00	5.87	0 0	0 0	0 0
3 Dec	114.71	5.54 ₹ 23,545	0 0.00	-	0 0	0 0	0 0
2 Dec	116.42	5.54 ₹ 23,545	0 0.00	4.63	0 0	0 0	0 0
1 Dec	117.09	5.54 ₹ 23,545	0 0.00	4.19	0 0	0 0	0 0
28 Nov	117.57	5.54 ₹ 23,545	0 0.00	3.86	0 0	0 0	0 0
27 Nov	117.96	5.54 ₹ 23,545	0 0.00	3.41	0 0	0 0	0 0
26 Nov	118.08	5.54 ₹ 23,545	0 0.00	3.20	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 125 expiring on 27JAN2026

Delta for 125 CE is 0.40

Historical price for 125 CE is as follows

On 9 Jan IRFC was trading at 121.25. The strike last trading price was 2.87, which was -1.17 lower than the previous day. The implied volatity was 39.04, the open interest changed by 525 which increased total open position to 1457

On 8 Jan IRFC was trading at 124.27. The strike last trading price was 3.92, which was -2.58 lower than the previous day. The implied volatity was 36.40, the open interest changed by 138 which increased total open position to 926

On 7 Jan IRFC was trading at 128.04. The strike last trading price was 6.46, which was 0.42 higher than the previous day. The implied volatity was 37.14, the open interest changed by -24 which decreased total open position to 791

On 6 Jan IRFC was trading at 127.22. The strike last trading price was 6.02, which was -0.41 lower than the previous day. The implied volatity was 37.19, the open interest changed by -41 which decreased total open position to 815

On 5 Jan IRFC was trading at 127.60. The strike last trading price was 6.37, which was -0.95 lower than the previous day. The implied volatity was 36.75, the open interest changed by 14 which increased total open position to 857

On 2 Jan IRFC was trading at 128.48. The strike last trading price was 7.18, which was 1.37 higher than the previous day. The implied volatity was 35.86, the open interest changed by -288 which decreased total open position to 846

On 1 Jan IRFC was trading at 125.79. The strike last trading price was 6, which was 0.84 higher than the previous day. The implied volatity was 37.21, the open interest changed by 45 which increased total open position to 1147

On 31 Dec IRFC was trading at 124.62. The strike last trading price was 5.25, which was -0.52 lower than the previous day. The implied volatity was 36.37, the open interest changed by 358 which increased total open position to 1102

On 30 Dec IRFC was trading at 124.59. The strike last trading price was 5.86, which was -0.77 lower than the previous day. The implied volatity was 39.25, the open interest changed by 330 which increased total open position to 741

On 29 Dec IRFC was trading at 126.35. The strike last trading price was 6.75, which was -5.15 lower than the previous day. The implied volatity was 39.10, the open interest changed by -1 which decreased total open position to 419

On 26 Dec IRFC was trading at 133.64. The strike last trading price was 11.75, which was 8.29 higher than the previous day. The implied volatity was 37.03, the open interest changed by -307 which decreased total open position to 421

On 24 Dec IRFC was trading at 121.49. The strike last trading price was 3.46, which was 0.1 higher than the previous day. The implied volatity was 30.25, the open interest changed by 304 which increased total open position to 731

On 23 Dec IRFC was trading at 121.40. The strike last trading price was 3.45, which was 1.73 higher than the previous day. The implied volatity was 30.07, the open interest changed by 345 which increased total open position to 408

On 22 Dec IRFC was trading at 117.00. The strike last trading price was 1.73, which was -3.81 lower than the previous day. The implied volatity was 28.53, the open interest changed by 63 which increased total open position to 63

On 19 Dec IRFC was trading at 113.98. The strike last trading price was 5.54, which was 0 lower than the previous day. The implied volatity was 7.59, the open interest changed by 0 which decreased total open position to 0

On 18 Dec IRFC was trading at 110.81. The strike last trading price was 5.54, which was 0 lower than the previous day. The implied volatity was 9.98, the open interest changed by 0 which decreased total open position to 0

On 17 Dec IRFC was trading at 111.08. The strike last trading price was 5.54, which was 0 lower than the previous day. The implied volatity was 9.78, the open interest changed by 0 which decreased total open position to 0

On 16 Dec IRFC was trading at 112.01. The strike last trading price was 5.54, which was 0 lower than the previous day. The implied volatity was 9.09, the open interest changed by 0 which decreased total open position to 0

On 15 Dec IRFC was trading at 113.25. The strike last trading price was 5.54, which was 0 lower than the previous day. The implied volatity was 8.03, the open interest changed by 0 which decreased total open position to 0

On 12 Dec IRFC was trading at 113.82. The strike last trading price was 5.54, which was 0 lower than the previous day. The implied volatity was 7.33, the open interest changed by 0 which decreased total open position to 0

On 11 Dec IRFC was trading at 113.29. The strike last trading price was 5.54, which was 0 lower than the previous day. The implied volatity was 7.40, the open interest changed by 0 which decreased total open position to 0

On 10 Dec IRFC was trading at 112.20. The strike last trading price was 5.54, which was 0 lower than the previous day. The implied volatity was 8.22, the open interest changed by 0 which decreased total open position to 0

On 9 Dec IRFC was trading at 113.64. The strike last trading price was 5.54, which was 0 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0

On 8 Dec IRFC was trading at 111.36. The strike last trading price was 5.54, which was 0 lower than the previous day. The implied volatity was 8.46, the open interest changed by 0 which decreased total open position to 0

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 5.54, which was 0 lower than the previous day. The implied volatity was 5.97, the open interest changed by 0 which decreased total open position to 0

On 4 Dec IRFC was trading at 114.85. The strike last trading price was 5.54, which was 0 lower than the previous day. The implied volatity was 5.87, the open interest changed by 0 which decreased total open position to 0

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 5.54, 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 Dec IRFC was trading at 116.42. The strike last trading price was 5.54, which was 0 lower than the previous day. The implied volatity was 4.63, 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 5.54, which was 0 lower than the previous day. The implied volatity was 4.19, 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 5.54, which was 0 lower than the previous day. The implied volatity was 3.86, 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 5.54, which was 0 lower than the previous day. The implied volatity was 3.41, 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 5.54, which was 0 lower than the previous day. The implied volatity was 3.20, the open interest changed by 0 which decreased total open position to 0

IRFC 27JAN2026 125 PE
Delta: -0.60 Vega: 0.10 Theta: -0.09 Gamma: 0.04
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	121.25	5.99 ₹ 25,457.5	1.53 6502.50	39.09	542 23,03,500	-146 -6,20,500	894 37,99,500
8 Jan	124.27	4.66 ₹ 19,805	1.84 7820.00	39.50	386 16,40,500	-41 -1,74,250	1,045 44,41,250
7 Jan	128.04	2.8 ₹ 11,900	-0.36 -1530.00	37.35	322 13,68,500	124 5,27,000	1,085 46,11,250
6 Jan	127.22	3.2 ₹ 13,600	0.1 425.00	37.16	475 20,18,750	-18 -76,500	960 40,80,000
5 Jan	127.60	3.12 ₹ 13,260	0.14 595.00	37.18	342 14,53,500	-13 -55,250	983 41,77,750
2 Jan	128.48	3.06 ₹ 13,005	-1.15 -4887.50	37.26	792 33,66,000	98 4,16,500	997 42,37,250
1 Jan	125.79	4.05 ₹ 17,212.5	-1.17 -4972.50	37.34	551 23,41,750	-25 -1,06,250	895 38,03,750
31 Dec	124.62	5.14 ₹ 21,845	-0.05 -212.50	40.54	990 42,07,500	205 8,71,250	920 39,10,000
30 Dec	124.59	5.16 ₹ 21,930	0.11 467.50	40.74	1,042 44,28,500	276 11,73,000	712 30,26,000
29 Dec	126.35	5.05 ₹ 21,462.5	2.72 11560.00	43.71	1,149 48,83,250	140 5,95,000	440 18,70,000
26 Dec	133.64	2.4 ₹ 10,200	-3.39 -14407.50	39.83	1,241 52,74,250	179 7,60,750	302 12,83,500
24 Dec	121.49	5.88 ₹ 24,990	-0.26 -1105.00	31.07	118 5,01,500	65 2,76,250	123 5,22,750
23 Dec	121.40	6.3 ₹ 26,775	-4.8 -20400.00	34.85	94 3,99,500	57 2,42,250	58 2,46,500
22 Dec	117.00	11.1 ₹ 47,175	-1.39 -5907.50	-	0 0	0 0	1 4,250
19 Dec	113.98	11.1 ₹ 47,175	-1.39 -5907.50	32.86	1 4,250	0 0	0 0
18 Dec	110.81	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
17 Dec	111.08	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
16 Dec	112.01	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
15 Dec	113.25	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
12 Dec	113.82	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
11 Dec	113.29	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
10 Dec	112.20	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
9 Dec	113.64	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
8 Dec	111.36	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
5 Dec	114.60	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
4 Dec	114.85	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
3 Dec	114.71	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
2 Dec	116.42	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
1 Dec	117.09	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
28 Nov	117.57	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
27 Nov	117.96	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0
26 Nov	118.08	12.49 ₹ 53,082.5	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 125 expiring on 27JAN2026

Delta for 125 PE is -0.60

Historical price for 125 PE is as follows

On 9 Jan IRFC was trading at 121.25. The strike last trading price was 5.99, which was 1.53 higher than the previous day. The implied volatity was 39.09, the open interest changed by -146 which decreased total open position to 894

On 8 Jan IRFC was trading at 124.27. The strike last trading price was 4.66, which was 1.84 higher than the previous day. The implied volatity was 39.50, the open interest changed by -41 which decreased total open position to 1045

On 7 Jan IRFC was trading at 128.04. The strike last trading price was 2.8, which was -0.36 lower than the previous day. The implied volatity was 37.35, the open interest changed by 124 which increased total open position to 1085

On 6 Jan IRFC was trading at 127.22. The strike last trading price was 3.2, which was 0.1 higher than the previous day. The implied volatity was 37.16, the open interest changed by -18 which decreased total open position to 960

On 5 Jan IRFC was trading at 127.60. The strike last trading price was 3.12, which was 0.14 higher than the previous day. The implied volatity was 37.18, the open interest changed by -13 which decreased total open position to 983

On 2 Jan IRFC was trading at 128.48. The strike last trading price was 3.06, which was -1.15 lower than the previous day. The implied volatity was 37.26, the open interest changed by 98 which increased total open position to 997

On 1 Jan IRFC was trading at 125.79. The strike last trading price was 4.05, which was -1.17 lower than the previous day. The implied volatity was 37.34, the open interest changed by -25 which decreased total open position to 895

On 31 Dec IRFC was trading at 124.62. The strike last trading price was 5.14, which was -0.05 lower than the previous day. The implied volatity was 40.54, the open interest changed by 205 which increased total open position to 920

On 30 Dec IRFC was trading at 124.59. The strike last trading price was 5.16, which was 0.11 higher than the previous day. The implied volatity was 40.74, the open interest changed by 276 which increased total open position to 712

On 29 Dec IRFC was trading at 126.35. The strike last trading price was 5.05, which was 2.72 higher than the previous day. The implied volatity was 43.71, the open interest changed by 140 which increased total open position to 440

On 26 Dec IRFC was trading at 133.64. The strike last trading price was 2.4, which was -3.39 lower than the previous day. The implied volatity was 39.83, the open interest changed by 179 which increased total open position to 302

On 24 Dec IRFC was trading at 121.49. The strike last trading price was 5.88, which was -0.26 lower than the previous day. The implied volatity was 31.07, the open interest changed by 65 which increased total open position to 123

On 23 Dec IRFC was trading at 121.40. The strike last trading price was 6.3, which was -4.8 lower than the previous day. The implied volatity was 34.85, the open interest changed by 57 which increased total open position to 58

On 22 Dec IRFC was trading at 117.00. The strike last trading price was 11.1, 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 1

On 19 Dec IRFC was trading at 113.98. The strike last trading price was 11.1, which was -1.39 lower than the previous day. The implied volatity was 32.86, the open interest changed by 0 which decreased total open position to 0

On 18 Dec IRFC was trading at 110.81. The strike last trading price was 12.49, 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 Dec IRFC was trading at 111.08. The strike last trading price was 12.49, 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 16 Dec IRFC was trading at 112.01. The strike last trading price was 12.49, 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 15 Dec IRFC was trading at 113.25. The strike last trading price was 12.49, 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 Dec IRFC was trading at 113.82. The strike last trading price was 12.49, 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 Dec IRFC was trading at 113.29. The strike last trading price was 12.49, 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 Dec IRFC was trading at 112.20. The strike last trading price was 12.49, 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 Dec IRFC was trading at 113.64. The strike last trading price was 12.49, 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 Dec IRFC was trading at 111.36. The strike last trading price was 12.49, 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 Dec IRFC was trading at 114.60. The strike last trading price was 12.49, 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 Dec IRFC was trading at 114.85. The strike last trading price was 12.49, 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 Dec IRFC was trading at 114.71. The strike last trading price was 12.49, 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 Dec IRFC was trading at 116.42. The strike last trading price was 12.49, 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 Dec IRFC was trading at 117.09. The strike last trading price was 12.49, 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 28 Nov IRFC was trading at 117.57. The strike last trading price was 12.49, 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 27 Nov IRFC was trading at 117.96. The strike last trading price was 12.49, 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 26 Nov IRFC was trading at 118.08. The strike last trading price was 12.49, 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

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