IRFC

Indian Railway Fin Corp L

112.01 -1.24 (-1.09%)

L: 111.5 H: 113.27

Back to Option Chain

Historical option data for IRFC
16 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 131 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	112.01	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
15 Dec	113.25	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
12 Dec	113.82	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
11 Dec	113.29	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
10 Dec	112.20	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
9 Dec	113.64	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
8 Dec	111.36	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
5 Dec	114.60	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
4 Dec	114.85	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
3 Dec	114.71	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0

2 Dec	116.42	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
1 Dec	117.09	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
28 Nov	117.57	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
27 Nov	117.96	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
26 Nov	118.08	6.35 ₹ 26,987.5	0 0.00	9.44	0 0	0 0	0 0
25 Nov	116.74	6.35 ₹ 26,987.5	0 0.00	10.20	0 0	0 0	0 0
24 Nov	116.90	6.35 ₹ 26,987.5	0 0.00	9.91	0 0	0 0	0 0
21 Nov	119.09	6.35 ₹ 26,987.5	0 0.00	8.05	0 0	0 0	0 0
20 Nov	120.08	6.35 ₹ 26,987.5	0 0.00	7.22	0 0	0 0	0 0
19 Nov	120.85	6.35 ₹ 26,987.5	0 0.00	6.54	0 0	0 0	0 0
18 Nov	120.82	6.35 ₹ 26,987.5	0 0.00	6.47	0 0	0 0	0 0
17 Nov	122.50	6.35 ₹ 26,987.5	0 0.00	5.10	0 0	0 0	0 0
14 Nov	121.01	6.35 ₹ 26,987.5	0 0.00	6.00	0 0	0 0	0 0
13 Nov	120.75	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
12 Nov	121.59	6.35 ₹ 26,987.5	0 0.00	5.52	0 0	0 0	0 0
11 Nov	121.61	6.35 ₹ 26,987.5	0 0.00	5.33	0 0	0 0	0 0
10 Nov	120.77	6.35 ₹ 26,987.5	0 0.00	5.92	0 0	0 0	0 0
7 Nov	121.36	6.35 ₹ 26,987.5	0 0.00	5.13	0 0	0 0	0 0
6 Nov	120.25	6.35 ₹ 26,987.5	0 0.00	5.94	0 0	0 0	0 0
4 Nov	122.24	6.35 ₹ 26,987.5	0 0.00	4.48	0 0	0 0	0 0
3 Nov	123.10	6.35 ₹ 26,987.5	0 0.00	3.82	0 0	0 0	0 0
31 Oct	123.31	6.35 ₹ 26,987.5	0 0.00	-	0 0	0 0	0 0
30 Oct	123.95	6.35 ₹ 26,987.5	0 0.00	3.13	0 0	0 0	0 0
29 Oct	125.09	6.35 ₹ 26,987.5	0 0.00	2.26	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 131 expiring on 30DEC2025

Delta for 131 CE is -

Historical price for 131 CE is as follows

On 16 Dec IRFC was trading at 112.01. The strike last trading price was 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, which was 0 lower than the previous day. The implied volatity was 9.44, the open interest changed by 0 which decreased total open position to 0

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 10.20, the open interest changed by 0 which decreased total open position to 0

On 24 Nov IRFC was trading at 116.90. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 9.91, the open interest changed by 0 which decreased total open position to 0

On 21 Nov IRFC was trading at 119.09. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 8.05, the open interest changed by 0 which decreased total open position to 0

On 20 Nov IRFC was trading at 120.08. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 7.22, the open interest changed by 0 which decreased total open position to 0

On 19 Nov IRFC was trading at 120.85. The strike last trading price was 6.35, which was 0 lower than the previous day. The implied volatity was 6.54, 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 6.35, which was 0 lower than the previous day. The implied volatity was 6.47, 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 6.35, which was 0 lower than the previous day. The implied volatity was 5.10, 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 6.35, which was 0 lower than the previous day. The implied volatity was 6.00, 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 6.35, 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 6.35, which was 0 lower than the previous day. The implied volatity was 5.52, 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 6.35, which was 0 lower than the previous day. The implied volatity was 5.33, 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 6.35, which was 0 lower than the previous day. The implied volatity was 5.92, 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 6.35, which was 0 lower than the previous day. The implied volatity was 5.13, 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 6.35, which was 0 lower than the previous day. The implied volatity was 5.94, 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 6.35, which was 0 lower than the previous day. The implied volatity was 4.48, 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 6.35, which was 0 lower than the previous day. The implied volatity was 3.82, 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 6.35, 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 6.35, which was 0 lower than the previous day. The implied volatity was 3.13, 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 6.35, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0

IRFC 30DEC2025 131 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	112.01	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
15 Dec	113.25	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
12 Dec	113.82	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
11 Dec	113.29	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
10 Dec	112.20	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
9 Dec	113.64	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
8 Dec	111.36	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
5 Dec	114.60	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
4 Dec	114.85	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
3 Dec	114.71	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
2 Dec	116.42	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
1 Dec	117.09	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
28 Nov	117.57	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
27 Nov	117.96	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
26 Nov	118.08	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
25 Nov	116.74	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
24 Nov	116.90	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
21 Nov	119.09	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
20 Nov	120.08	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
19 Nov	120.85	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
18 Nov	120.82	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
17 Nov	122.50	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
14 Nov	121.01	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
13 Nov	120.75	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
12 Nov	121.59	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
11 Nov	121.61	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
10 Nov	120.77	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
7 Nov	121.36	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
6 Nov	120.25	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
4 Nov	122.24	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
3 Nov	123.10	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
31 Oct	123.31	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
30 Oct	123.95	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0
29 Oct	125.09	13.2 ₹ 56,100	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 131 expiring on 30DEC2025

Delta for 131 PE is -

Historical price for 131 PE is as follows

On 16 Dec IRFC was trading at 112.01. The strike last trading price was 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 25 Nov IRFC was trading at 116.74. The strike last trading price was 13.2, 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 24 Nov IRFC was trading at 116.90. The strike last trading price was 13.2, 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 21 Nov IRFC was trading at 119.09. The strike last trading price was 13.2, 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 20 Nov IRFC was trading at 120.08. The strike last trading price was 13.2, 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 Nov IRFC was trading at 120.85. The strike last trading price was 13.2, 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 Nov IRFC was trading at 120.82. The strike last trading price was 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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 13.2, 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

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