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 135 CE
Delta: 0.03 Vega: 0.02 Theta: -0.02 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	113.82	0.09 ₹ 382.5	0 0.00	37.84	26 1,10,500	3 12,750	262 11,13,500
11 Dec	113.29	0.09 ₹ 382.5	0 0.00	37.13	22 93,500	-5 -21,250	260 11,05,000
10 Dec	112.20	0.09 ₹ 382.5	-0.02 -85.00	38.19	32 1,36,000	17 72,250	265 11,26,250
9 Dec	113.64	0.11 ₹ 467.5	0.04 170.00	35.88	91 3,86,750	-24 -1,02,000	249 10,58,250
8 Dec	111.36	0.08 ₹ 340	-0.01 -42.50	36.67	55 2,33,750	10 42,500	274 11,64,500
5 Dec	114.60	0.1 ₹ 425	-0.01 -42.50	30.66	112 4,76,000	22 93,500	264 11,22,000
4 Dec	114.85	0.11 ₹ 467.5	0 0.00	30.63	51 2,16,750	-4 -17,000	243 10,32,750
3 Dec	114.71	0.12 ₹ 510	-0.02 -85.00	30.39	108 4,59,000	30 1,27,500	247 10,49,750
2 Dec	116.42	0.14 ₹ 595	-0.05 -212.50	27.94	57 2,42,250	8 34,000	213 9,05,250
1 Dec	117.09	0.19 ₹ 807.5	-0.01 -42.50	28.27	41 1,74,250	11 46,750	205 8,71,250
28 Nov	117.57	0.2 ₹ 850	-0.05 -212.50	26.81	56 2,38,000	23 97,750	188 7,99,000
27 Nov	117.96	0.25 ₹ 1,062.5	-0.01 -42.50	26.74	53 2,25,250	6 25,500	164 6,97,000
26 Nov	118.08	0.27 ₹ 1,147.5	0 0.00	26.39	143 6,07,750	11 46,750	159 6,75,750
25 Nov	116.74	0.28 ₹ 1,190	-0.06 -255.00	28.00	100 4,25,000	5 21,250	148 6,29,000

24 Nov	116.90	0.37 ₹ 1,572.5	-0.12 -510.00	29.12	83 3,52,750	-11 -46,750	142 6,03,500
21 Nov	119.09	0.49 ₹ 2,082.5	-0.14 -595.00	26.68	82 3,48,500	34 1,44,500	153 6,50,250
20 Nov	120.08	0.63 ₹ 2,677.5	-0.17 -722.50	26.57	42 1,78,500	9 38,250	117 4,97,250
19 Nov	120.85	0.8 ₹ 3,400	-0.07 -297.50	27.04	108 4,59,000	50 2,12,500	107 4,54,750
18 Nov	120.82	0.9 ₹ 3,825	-0.35 -1487.50	27.67	36 1,53,000	10 42,500	57 2,42,250
17 Nov	122.50	1.25 ₹ 5,312.5	0.25 1062.50	27.58	60 2,55,000	30 1,27,500	46 1,95,500
14 Nov	121.01	1 ₹ 4,250	-0.07 -297.50	27.00	9 38,250	4 17,000	17 72,250
13 Nov	120.75	1.06 ₹ 4,505	-0.19 -807.50	27.43	5 21,250	1 4,250	12 51,000
12 Nov	121.59	1.25 ₹ 5,312.5	0 0.00	27.70	6 25,500	3 12,750	11 46,750
11 Nov	121.61	1.25 ₹ 5,312.5	-0.09 -382.50	27.16	1 4,250	0 0	7 29,750
10 Nov	120.77	1.34 ₹ 5,695	0.12 510.00	28.87	1 4,250	0 0	6 25,500
7 Nov	121.36	1.22 ₹ 5,185	0.09 382.50	25.81	2 8,500	1 4,250	5 21,250
6 Nov	120.25	1.13 ₹ 4,802.5	-0.85 -3612.50	26.80	2 8,500	1 4,250	3 12,750
4 Nov	122.24	1.98 ₹ 8,415	-0.92 -3910.00	-	0 0	1 4,250	0 0
3 Nov	123.10	1.98 ₹ 8,415	-0.92 -3910.00	27.42	1 4,250	0 0	1 4,250
31 Oct	123.31	2.9 ₹ 12,325	-2.15 -9137.50	-	0 0	1 4,250	0 0
30 Oct	123.95	2.9 ₹ 12,325	-2.15 -9137.50	30.35	1 4,250	0 0	0 0
29 Oct	125.09	5.05 ₹ 21,462.5	0 0.00	4.60	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 135 expiring on 30DEC2025

Delta for 135 CE is 0.03

Historical price for 135 CE is as follows

On 12 Dec IRFC was trading at 113.82. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 37.84, the open interest changed by 3 which increased total open position to 262

On 11 Dec IRFC was trading at 113.29. The strike last trading price was 0.09, which was 0 lower than the previous day. The implied volatity was 37.13, the open interest changed by -5 which decreased total open position to 260

On 10 Dec IRFC was trading at 112.20. The strike last trading price was 0.09, which was -0.02 lower than the previous day. The implied volatity was 38.19, the open interest changed by 17 which increased total open position to 265

On 9 Dec IRFC was trading at 113.64. The strike last trading price was 0.11, which was 0.04 higher than the previous day. The implied volatity was 35.88, the open interest changed by -24 which decreased total open position to 249

On 8 Dec IRFC was trading at 111.36. The strike last trading price was 0.08, which was -0.01 lower than the previous day. The implied volatity was 36.67, the open interest changed by 10 which increased total open position to 274

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 0.1, which was -0.01 lower than the previous day. The implied volatity was 30.66, the open interest changed by 22 which increased total open position to 264

On 4 Dec IRFC was trading at 114.85. The strike last trading price was 0.11, which was 0 lower than the previous day. The implied volatity was 30.63, the open interest changed by -4 which decreased total open position to 243

On 3 Dec IRFC was trading at 114.71. The strike last trading price was 0.12, which was -0.02 lower than the previous day. The implied volatity was 30.39, the open interest changed by 30 which increased total open position to 247

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 0.14, which was -0.05 lower than the previous day. The implied volatity was 27.94, the open interest changed by 8 which increased total open position to 213

On 1 Dec IRFC was trading at 117.09. The strike last trading price was 0.19, which was -0.01 lower than the previous day. The implied volatity was 28.27, the open interest changed by 11 which increased total open position to 205

On 28 Nov IRFC was trading at 117.57. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 26.81, the open interest changed by 23 which increased total open position to 188

On 27 Nov IRFC was trading at 117.96. The strike last trading price was 0.25, which was -0.01 lower than the previous day. The implied volatity was 26.74, the open interest changed by 6 which increased total open position to 164

On 26 Nov IRFC was trading at 118.08. The strike last trading price was 0.27, which was 0 lower than the previous day. The implied volatity was 26.39, the open interest changed by 11 which increased total open position to 159

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 0.28, which was -0.06 lower than the previous day. The implied volatity was 28.00, the open interest changed by 5 which increased total open position to 148

On 24 Nov IRFC was trading at 116.90. The strike last trading price was 0.37, which was -0.12 lower than the previous day. The implied volatity was 29.12, the open interest changed by -11 which decreased total open position to 142

On 21 Nov IRFC was trading at 119.09. The strike last trading price was 0.49, which was -0.14 lower than the previous day. The implied volatity was 26.68, the open interest changed by 34 which increased total open position to 153

On 20 Nov IRFC was trading at 120.08. The strike last trading price was 0.63, which was -0.17 lower than the previous day. The implied volatity was 26.57, the open interest changed by 9 which increased total open position to 117

On 19 Nov IRFC was trading at 120.85. The strike last trading price was 0.8, which was -0.07 lower than the previous day. The implied volatity was 27.04, the open interest changed by 50 which increased total open position to 107

On 18 Nov IRFC was trading at 120.82. The strike last trading price was 0.9, which was -0.35 lower than the previous day. The implied volatity was 27.67, the open interest changed by 10 which increased total open position to 57

On 17 Nov IRFC was trading at 122.50. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 27.58, the open interest changed by 30 which increased total open position to 46

On 14 Nov IRFC was trading at 121.01. The strike last trading price was 1, which was -0.07 lower than the previous day. The implied volatity was 27.00, the open interest changed by 4 which increased total open position to 17

On 13 Nov IRFC was trading at 120.75. The strike last trading price was 1.06, which was -0.19 lower than the previous day. The implied volatity was 27.43, the open interest changed by 1 which increased total open position to 12

On 12 Nov IRFC was trading at 121.59. The strike last trading price was 1.25, which was 0 lower than the previous day. The implied volatity was 27.70, the open interest changed by 3 which increased total open position to 11

On 11 Nov IRFC was trading at 121.61. The strike last trading price was 1.25, which was -0.09 lower than the previous day. The implied volatity was 27.16, the open interest changed by 0 which decreased total open position to 7

On 10 Nov IRFC was trading at 120.77. The strike last trading price was 1.34, which was 0.12 higher than the previous day. The implied volatity was 28.87, the open interest changed by 0 which decreased total open position to 6

On 7 Nov IRFC was trading at 121.36. The strike last trading price was 1.22, which was 0.09 higher than the previous day. The implied volatity was 25.81, the open interest changed by 1 which increased total open position to 5

On 6 Nov IRFC was trading at 120.25. The strike last trading price was 1.13, which was -0.85 lower than the previous day. The implied volatity was 26.80, the open interest changed by 1 which increased total open position to 3

On 4 Nov IRFC was trading at 122.24. The strike last trading price was 1.98, which was -0.92 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 1.98, which was -0.92 lower than the previous day. The implied volatity was 27.42, the open interest changed by 0 which decreased total open position to 1

On 31 Oct IRFC was trading at 123.31. The strike last trading price was 2.9, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Oct IRFC was trading at 123.95. The strike last trading price was 2.9, which was -2.15 lower than the previous day. The implied volatity was 30.35, 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 5.05, which was 0 lower than the previous day. The implied volatity was 4.60, the open interest changed by 0 which decreased total open position to 0

IRFC 30DEC2025 135 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	113.82	22.55 ₹ 95,837.5	5.07 21547.50	-	0 0	0 0	28 1,19,000
11 Dec	113.29	22.55 ₹ 95,837.5	5.07 21547.50	-	0 0	0 0	28 1,19,000
10 Dec	112.20	22.55 ₹ 95,837.5	5.07 21547.50	-	0 0	0 0	28 1,19,000
9 Dec	113.64	22.55 ₹ 95,837.5	5.07 21547.50	72.47	5 21,250	0 0	28 1,19,000
8 Dec	111.36	17.48 ₹ 74,290	-0.13 -552.50	-	0 0	0 0	28 1,19,000
5 Dec	114.60	17.48 ₹ 74,290	-0.13 -552.50	-	0 0	0 0	0 0
4 Dec	114.85	17.48 ₹ 74,290	-0.13 -552.50	-	0 0	0 0	0 0
3 Dec	114.71	17.48 ₹ 74,290	-0.13 -552.50	-	0 0	1 4,250	0 0
2 Dec	116.42	17.48 ₹ 74,290	-0.13 -552.50	22.32	5 21,250	0 0	27 1,14,750
1 Dec	117.09	17.61 ₹ 74,842.5	0.72 3060.00	-	0 0	0 0	0 0
28 Nov	117.57	17.61 ₹ 74,842.5	0.72 3060.00	-	0 0	0 0	0 0
27 Nov	117.96	17.61 ₹ 74,842.5	0.72 3060.00	-	0 0	0 0	0 0
26 Nov	118.08	17.61 ₹ 74,842.5	0.72 3060.00	-	0 0	14 59,500	0 0
25 Nov	116.74	17.61 ₹ 74,842.5	0.72 3060.00	35.15	24 1,02,000	14 59,500	27 1,14,750
24 Nov	116.90	16.89 ₹ 71,782.5	1.51 6417.50	26.12	5 21,250	4 17,000	12 51,000
21 Nov	119.09	15.38 ₹ 65,365	1.6 6800.00	31.84	5 21,250	4 17,000	7 29,750
20 Nov	120.08	13.78 ₹ 58,565	-0.72 -3060.00	24.23	2 8,500	1 4,250	2 8,500
19 Nov	120.85	14.5 ₹ 61,625	-1.4 -5950.00	37.11	1 4,250	0 0	0 0
18 Nov	120.82	15.9 ₹ 67,575	0 0.00	-	0 0	0 0	0 0
17 Nov	122.50	15.9 ₹ 67,575	0 0.00	-	0 0	0 0	0 0
14 Nov	121.01	15.9 ₹ 67,575	0 0.00	-	0 0	0 0	0 0
13 Nov	120.75	15.9 ₹ 67,575	0 0.00	-	0 0	0 0	0 0
12 Nov	121.59	15.9 ₹ 67,575	0 0.00	-	0 0	0 0	0 0
11 Nov	121.61	15.9 ₹ 67,575	0 0.00	-	0 0	0 0	0 0
10 Nov	120.77	15.9 ₹ 67,575	0 0.00	-	0 0	0 0	0 0
7 Nov	121.36	15.9 ₹ 67,575	0 0.00	-	0 0	0 0	0 0
6 Nov	120.25	15.9 ₹ 67,575	0 0.00	-	0 0	0 0	0 0
4 Nov	122.24	15.9 ₹ 67,575	0 0.00	-	0 0	0 0	0 0
3 Nov	123.10	15.9 ₹ 67,575	0 0.00	-	0 0	0 0	0 0
31 Oct	123.31	15.9 ₹ 67,575	0 0.00	-	0 0	0 0	0 0
30 Oct	123.95	15.9 ₹ 67,575	0 0.00	-	0 0	0 0	0 0
29 Oct	125.09	15.9 ₹ 67,575	0 0.00	-	0 0	0 0	0 0

For Indian Railway Fin Corp L - strike price 135 expiring on 30DEC2025

Delta for 135 PE is -

Historical price for 135 PE is as follows

On 12 Dec IRFC was trading at 113.82. The strike last trading price was 22.55, which was 5.07 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 11 Dec IRFC was trading at 113.29. The strike last trading price was 22.55, which was 5.07 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 10 Dec IRFC was trading at 112.20. The strike last trading price was 22.55, which was 5.07 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 9 Dec IRFC was trading at 113.64. The strike last trading price was 22.55, which was 5.07 higher than the previous day. The implied volatity was 72.47, the open interest changed by 0 which decreased total open position to 28

On 8 Dec IRFC was trading at 111.36. The strike last trading price was 17.48, which was -0.13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 5 Dec IRFC was trading at 114.60. The strike last trading price was 17.48, which was -0.13 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 17.48, which was -0.13 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 17.48, which was -0.13 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec IRFC was trading at 116.42. The strike last trading price was 17.48, which was -0.13 lower than the previous day. The implied volatity was 22.32, the open interest changed by 0 which decreased total open position to 27

On 1 Dec IRFC was trading at 117.09. The strike last trading price was 17.61, which was 0.72 higher 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 17.61, which was 0.72 higher 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 17.61, which was 0.72 higher 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 17.61, which was 0.72 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 0

On 25 Nov IRFC was trading at 116.74. The strike last trading price was 17.61, which was 0.72 higher than the previous day. The implied volatity was 35.15, the open interest changed by 14 which increased total open position to 27

On 24 Nov IRFC was trading at 116.90. The strike last trading price was 16.89, which was 1.51 higher than the previous day. The implied volatity was 26.12, the open interest changed by 4 which increased total open position to 12

On 21 Nov IRFC was trading at 119.09. The strike last trading price was 15.38, which was 1.6 higher than the previous day. The implied volatity was 31.84, the open interest changed by 4 which increased total open position to 7

On 20 Nov IRFC was trading at 120.08. The strike last trading price was 13.78, which was -0.72 lower than the previous day. The implied volatity was 24.23, the open interest changed by 1 which increased total open position to 2

On 19 Nov IRFC was trading at 120.85. The strike last trading price was 14.5, which was -1.4 lower than the previous day. The implied volatity was 37.11, 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 15.9, 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 17 Nov IRFC was trading at 122.50. The strike last trading price was 15.9, 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 14 Nov IRFC was trading at 121.01. The strike last trading price was 15.9, 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 13 Nov IRFC was trading at 120.75. The strike last trading price was 15.9, 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 12 Nov IRFC was trading at 121.59. The strike last trading price was 15.9, 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 11 Nov IRFC was trading at 121.61. The strike last trading price was 15.9, 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 10 Nov IRFC was trading at 120.77. The strike last trading price was 15.9, 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 7 Nov IRFC was trading at 121.36. The strike last trading price was 15.9, 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 6 Nov IRFC was trading at 120.25. The strike last trading price was 15.9, 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 4 Nov IRFC was trading at 122.24. The strike last trading price was 15.9, 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 3 Nov IRFC was trading at 123.10. The strike last trading price was 15.9, 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 31 Oct IRFC was trading at 123.31. The strike last trading price was 15.9, 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 30 Oct IRFC was trading at 123.95. The strike last trading price was 15.9, 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 29 Oct IRFC was trading at 125.09. The strike last trading price was 15.9, 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

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