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 127 CE
Delta: 0.34 Vega: 0.10 Theta: -0.12 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	121.25	2.27 ₹ 9,647.5	-0.94 -3995.00	39.72	346 14,70,500	-51 -2,16,750	377 16,02,250
8 Jan	124.27	3.1 ₹ 13,175	-2.21 -9392.50	36.73	463 19,67,750	23 97,750	427 18,14,750
7 Jan	128.04	5.3 ₹ 22,525	0.31 1317.50	37.08	216 9,18,000	-27 -1,14,750	407 17,29,750
6 Jan	127.22	4.92 ₹ 20,910	-0.36 -1530.00	37.08	540 22,95,000	152 6,46,000	433 18,40,250
5 Jan	127.60	5.25 ₹ 22,312.5	-0.91 -3867.50	36.73	348 14,79,000	26 1,10,500	283 12,02,750
2 Jan	128.48	6.06 ₹ 25,755	1.22 5185.00	36.28	895 38,03,750	-73 -3,10,250	256 10,88,000
1 Jan	125.79	5.01 ₹ 21,292.5	0.75 3187.50	37.40	445 18,91,250	-27 -1,14,750	328 13,94,000
31 Dec	124.62	4.27 ₹ 18,147.5	-0.6 -2550.00	36.03	1,039 44,15,750	109 4,63,250	354 15,04,500
30 Dec	124.59	4.95 ₹ 21,037.5	-0.68 -2890.00	39.49	321 13,64,250	96 4,08,000	247 10,49,750
29 Dec	126.35	5.8 ₹ 24,650	-4.67 -19847.50	39.63	436 18,53,000	130 5,52,500	149 6,33,250
26 Dec	133.64	10.45 ₹ 44,412.5	7.72 32810.00	38.41	159 6,75,750	6 25,500	22 93,500
24 Dec	121.49	2.73 ₹ 11,602.5	0.08 340.00	30.26	9 38,250	5 21,250	14 59,500
23 Dec	121.40	2.65 ₹ 11,262.5	2.11 8967.50	28.27	15 63,750	6 25,500	8 34,000
22 Dec	117.00	0.54 ₹ 2,295	-4.36 -18530.00	-	0 0	0 0	2 8,500
19 Dec	113.98	0.54 ₹ 2,295	-4.36 -18530.00	-	0 0	0 0	2 8,500
18 Dec	110.81	0.54 ₹ 2,295	-4.36 -18530.00	29.48	2 8,500	0 0	0 0
17 Dec	111.08	4.9 ₹ 20,825	0 0.00	10.96	0 0	0 0	0 0
16 Dec	112.01	4.9 ₹ 20,825	0 0.00	10.29	0 0	0 0	0 0
15 Dec	113.25	4.9 ₹ 20,825	0 0.00	9.26	0 0	0 0	0 0
12 Dec	113.82	4.9 ₹ 20,825	0 0.00	8.56	0 0	0 0	0 0
11 Dec	113.29	4.9 ₹ 20,825	0 0.00	8.64	0 0	0 0	0 0
10 Dec	112.20	4.9 ₹ 20,825	0 0.00	9.39	0 0	0 0	0 0
9 Dec	113.64	4.9 ₹ 20,825	0 0.00	8.28	0 0	0 0	0 0
8 Dec	111.36	4.9 ₹ 20,825	0 0.00	9.57	0 0	0 0	0 0
5 Dec	114.60	4.9 ₹ 20,825	0 0.00	7.25	0 0	0 0	0 0
4 Dec	114.85	4.9 ₹ 20,825	0 0.00	7.04	0 0	0 0	0 0
3 Dec	114.71	4.9 ₹ 20,825	0 0.00	-	0 0	0 0	0 0

2 Dec	116.42	4.9 ₹ 20,825	0 0.00	5.86	0 0	0 0	0 0
1 Dec	117.09	4.9 ₹ 20,825	0 0.00	5.42	0 0	0 0	0 0
28 Nov	117.57	4.9 ₹ 20,825	0 0.00	5.08	0 0	0 0	0 0
27 Nov	117.96	4.9 ₹ 20,825	0 0.00	4.63	0 0	0 0	0 0
26 Nov	118.08	4.9 ₹ 20,825	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 127 expiring on 27JAN2026

Delta for 127 CE is 0.34

Historical price for 127 CE is as follows

On 9 Jan IRFC was trading at 121.25. The strike last trading price was 2.27, which was -0.94 lower than the previous day. The implied volatity was 39.72, the open interest changed by -51 which decreased total open position to 377

On 8 Jan IRFC was trading at 124.27. The strike last trading price was 3.1, which was -2.21 lower than the previous day. The implied volatity was 36.73, the open interest changed by 23 which increased total open position to 427

On 7 Jan IRFC was trading at 128.04. The strike last trading price was 5.3, which was 0.31 higher than the previous day. The implied volatity was 37.08, the open interest changed by -27 which decreased total open position to 407

On 6 Jan IRFC was trading at 127.22. The strike last trading price was 4.92, which was -0.36 lower than the previous day. The implied volatity was 37.08, the open interest changed by 152 which increased total open position to 433

On 5 Jan IRFC was trading at 127.60. The strike last trading price was 5.25, which was -0.91 lower than the previous day. The implied volatity was 36.73, the open interest changed by 26 which increased total open position to 283

On 2 Jan IRFC was trading at 128.48. The strike last trading price was 6.06, which was 1.22 higher than the previous day. The implied volatity was 36.28, the open interest changed by -73 which decreased total open position to 256

On 1 Jan IRFC was trading at 125.79. The strike last trading price was 5.01, which was 0.75 higher than the previous day. The implied volatity was 37.40, the open interest changed by -27 which decreased total open position to 328

On 31 Dec IRFC was trading at 124.62. The strike last trading price was 4.27, which was -0.6 lower than the previous day. The implied volatity was 36.03, the open interest changed by 109 which increased total open position to 354

On 30 Dec IRFC was trading at 124.59. The strike last trading price was 4.95, which was -0.68 lower than the previous day. The implied volatity was 39.49, the open interest changed by 96 which increased total open position to 247

On 29 Dec IRFC was trading at 126.35. The strike last trading price was 5.8, which was -4.67 lower than the previous day. The implied volatity was 39.63, the open interest changed by 130 which increased total open position to 149

On 26 Dec IRFC was trading at 133.64. The strike last trading price was 10.45, which was 7.72 higher than the previous day. The implied volatity was 38.41, the open interest changed by 6 which increased total open position to 22

On 24 Dec IRFC was trading at 121.49. The strike last trading price was 2.73, which was 0.08 higher than the previous day. The implied volatity was 30.26, the open interest changed by 5 which increased total open position to 14

On 23 Dec IRFC was trading at 121.40. The strike last trading price was 2.65, which was 2.11 higher than the previous day. The implied volatity was 28.27, the open interest changed by 6 which increased total open position to 8

On 22 Dec IRFC was trading at 117.00. The strike last trading price was 0.54, which was -4.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Dec IRFC was trading at 113.98. The strike last trading price was 0.54, which was -4.36 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Dec IRFC was trading at 110.81. The strike last trading price was 0.54, which was -4.36 lower than the previous day. The implied volatity was 29.48, 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 4.9, which was 0 lower than the previous day. The implied volatity was 10.96, 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 4.9, which was 0 lower than the previous day. The implied volatity was 10.29, 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 4.9, which was 0 lower than the previous day. The implied volatity was 9.26, 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 4.9, which was 0 lower than the previous day. The implied volatity was 8.56, 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 4.9, which was 0 lower than the previous day. The implied volatity was 8.64, 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 4.9, which was 0 lower than the previous day. The implied volatity was 9.39, 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 4.9, which was 0 lower than the previous day. The implied volatity was 8.28, 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 4.9, which was 0 lower than the previous day. The implied volatity was 9.57, 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 4.9, which was 0 lower than the previous day. The implied volatity was 7.25, 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 4.9, which was 0 lower than the previous day. The implied volatity was 7.04, 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 4.9, 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 4.9, which was 0 lower than the previous day. The implied volatity was 5.86, 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 4.9, which was 0 lower than the previous day. The implied volatity was 5.42, 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 4.9, which was 0 lower than the previous day. The implied volatity was 5.08, 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 4.9, 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 26 Nov IRFC was trading at 118.08. The strike last trading price was 4.9, 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 27JAN2026 127 PE
Delta: -0.66 Vega: 0.10 Theta: -0.09 Gamma: 0.03
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	121.25	7.52 ₹ 31,960	2 8500.00	41.19	68 2,89,000	-20 -85,000	204 8,67,000
8 Jan	124.27	5.7 ₹ 24,225	2.06 8755.00	38.71	114 4,84,500	-21 -89,250	224 9,52,000
7 Jan	128.04	3.6 ₹ 15,300	-0.48 -2040.00	37.03	144 6,12,000	10 42,500	248 10,54,000
6 Jan	127.22	4.16 ₹ 17,680	0.17 722.50	37.65	265 11,26,250	8 34,000	241 10,24,250
5 Jan	127.60	4.03 ₹ 17,127.5	0.23 977.50	37.49	386 16,40,500	18 76,500	232 9,86,000
2 Jan	128.48	3.83 ₹ 16,277.5	-1.39 -5907.50	36.87	169 7,18,250	31 1,31,750	215 9,13,750
1 Jan	125.79	5.07 ₹ 21,547.5	-1.34 -5695.00	37.71	65 2,76,250	15 63,750	182 7,73,500
31 Dec	124.62	6.45 ₹ 27,412.5	0.14 595.00	42.42	117 4,97,250	15 63,750	157 6,67,250
30 Dec	124.59	6.13 ₹ 26,052.5	-0.02 -85.00	40.22	277 11,77,250	8 34,000	143 6,07,750
29 Dec	126.35	6.14 ₹ 26,095	3.17 13472.50	44.54	596 25,33,000	53 2,25,250	134 5,69,500
26 Dec	133.64	3 ₹ 12,750	-10.83 -46027.50	39.80	221 9,39,250	65 2,76,250	65 2,76,250
24 Dec	121.49	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
23 Dec	121.40	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
22 Dec	117.00	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
19 Dec	113.98	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
18 Dec	110.81	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
17 Dec	111.08	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
16 Dec	112.01	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
15 Dec	113.25	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
12 Dec	113.82	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
11 Dec	113.29	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
10 Dec	112.20	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
9 Dec	113.64	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
8 Dec	111.36	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
5 Dec	114.60	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
4 Dec	114.85	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
3 Dec	114.71	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
2 Dec	116.42	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
1 Dec	117.09	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
28 Nov	117.57	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
27 Nov	117.96	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0
26 Nov	118.08	13.83 ₹ 58,777.5	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 127 expiring on 27JAN2026

Delta for 127 PE is -0.66

Historical price for 127 PE is as follows

On 9 Jan IRFC was trading at 121.25. The strike last trading price was 7.52, which was 2 higher than the previous day. The implied volatity was 41.19, the open interest changed by -20 which decreased total open position to 204

On 8 Jan IRFC was trading at 124.27. The strike last trading price was 5.7, which was 2.06 higher than the previous day. The implied volatity was 38.71, the open interest changed by -21 which decreased total open position to 224

On 7 Jan IRFC was trading at 128.04. The strike last trading price was 3.6, which was -0.48 lower than the previous day. The implied volatity was 37.03, the open interest changed by 10 which increased total open position to 248

On 6 Jan IRFC was trading at 127.22. The strike last trading price was 4.16, which was 0.17 higher than the previous day. The implied volatity was 37.65, the open interest changed by 8 which increased total open position to 241

On 5 Jan IRFC was trading at 127.60. The strike last trading price was 4.03, which was 0.23 higher than the previous day. The implied volatity was 37.49, the open interest changed by 18 which increased total open position to 232

On 2 Jan IRFC was trading at 128.48. The strike last trading price was 3.83, which was -1.39 lower than the previous day. The implied volatity was 36.87, the open interest changed by 31 which increased total open position to 215

On 1 Jan IRFC was trading at 125.79. The strike last trading price was 5.07, which was -1.34 lower than the previous day. The implied volatity was 37.71, the open interest changed by 15 which increased total open position to 182

On 31 Dec IRFC was trading at 124.62. The strike last trading price was 6.45, which was 0.14 higher than the previous day. The implied volatity was 42.42, the open interest changed by 15 which increased total open position to 157

On 30 Dec IRFC was trading at 124.59. The strike last trading price was 6.13, which was -0.02 lower than the previous day. The implied volatity was 40.22, the open interest changed by 8 which increased total open position to 143

On 29 Dec IRFC was trading at 126.35. The strike last trading price was 6.14, which was 3.17 higher than the previous day. The implied volatity was 44.54, the open interest changed by 53 which increased total open position to 134

On 26 Dec IRFC was trading at 133.64. The strike last trading price was 3, which was -10.83 lower than the previous day. The implied volatity was 39.80, the open interest changed by 65 which increased total open position to 65

On 24 Dec IRFC was trading at 121.49. The strike last trading price was 13.83, 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 23 Dec IRFC was trading at 121.40. The strike last trading price was 13.83, 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 22 Dec IRFC was trading at 117.00. The strike last trading price was 13.83, 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 19 Dec IRFC was trading at 113.98. The strike last trading price was 13.83, 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 18 Dec IRFC was trading at 110.81. The strike last trading price was 13.83, 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 13.83, 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 13.83, 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 13.83, 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 13.83, 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 13.83, 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 13.83, 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 13.83, 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 13.83, 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 13.83, 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 13.83, 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 13.83, 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 13.83, 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 13.83, 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 13.83, 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 13.83, 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 13.83, 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